currencies.zone

History ETH / CHF

The ETH/CHF history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Latest rate1,376.854664
Inverse rate0.000726
Average2,000.407109
Change-55.49%
Observations272
Download CSV
DateOpenCloseHighLow
Sunday, August 9, 20261,374.2584151,376.8546641,379.6236231,371.398284
Saturday, August 8, 20261,372.7399361,374.3241001,380.8405601,371.419829
Friday, August 7, 20261,357.4597661,372.9043031,391.5427471,349.386747
Thursday, August 6, 20261,360.3260581,357.2842501,376.9859111,347.934621
Wednesday, August 5, 20261,333.6371631,360.8127881,374.2182761,321.028077
Tuesday, August 4, 20261,320.9501051,328.3465201,341.1572981,311.960559
Monday, August 3, 20261,340.4793031,322.9509131,341.9588611,298.440217
Sunday, August 2, 20261,315.2142601,343.4111431,353.8286081,311.272577
Saturday, August 1, 20261,327.6037651,315.1299841,336.7382621,299.482829
Friday, July 31, 20261,368.3313641,327.2069071,381.4672891,314.120054
Thursday, July 30, 20261,362.2443581,368.4573751,381.4659231,346.107658
Wednesday, July 29, 20261,367.9051071,359.7508591,378.3824611,331.925245
Tuesday, July 28, 20261,340.0961931,361.0767971,368.4694751,315.705140
Monday, July 27, 20261,382.8048401,338.5632311,403.0781941,332.431858
Sunday, July 26, 20261,330.1868491,386.7257291,395.3319651,326.295890
Saturday, July 25, 20261,320.0225101,329.2807801,330.6449321,312.680187
Friday, July 24, 20261,333.0807421,320.0232901,356.5236161,308.429685
Thursday, July 23, 20261,372.7261291,332.7040281,379.3545641,323.914772
Wednesday, July 22, 20261,368.9917971,372.6811821,390.9700681,354.467881
Tuesday, July 21, 20261,349.4646251,367.1536291,384.9072541,346.867336
Monday, July 20, 20261,329.8811791,352.9374741,363.4751631,306.840960
Sunday, July 19, 20261,327.7552771,334.9705871,340.6412901,317.251598
Saturday, July 18, 20261,313.1970311,327.6691551,329.6234121,309.991858
Friday, July 17, 20261,327.1149621,313.3029761,334.9526091,283.970449
Thursday, July 16, 20261,365.7386921,327.3444231,375.9984691,322.442680
Wednesday, July 15, 20261,346.2874161,365.6266001,387.6950281,326.157226
Tuesday, July 14, 20261,261.9877671,344.6819081,349.2586291,258.910810
Monday, July 13, 20261,276.2442611,253.4105571,311.6080151,235.999710
Sunday, July 12, 20261,261.9525291,274.9679411,292.0123901,255.635332
Thursday, July 9, 20261,230.2784811,231.7719081,245.4671511,214.645625
Wednesday, July 8, 20261,248.1487311,230.0964251,259.7302531,206.540572
Tuesday, July 7, 20261,265.7017281,245.1237581,278.9421291,236.494643
Monday, July 6, 20261,254.9021851,265.2020741,289.4523121,215.449816
Sunday, July 5, 20261,252.2297331,255.2666941,271.5644811,228.473663
Thursday, July 2, 20261,134.1617751,196.7114801,215.0689521,123.489560
Wednesday, July 1, 20261,104.2869981,131.6921261,160.6962131,090.600537
Tuesday, June 30, 20261,133.3913791,104.9516491,135.4473001,088.355239
Monday, June 29, 20261,104.6723291,133.2295201,151.7276521,088.034944
Sunday, June 28, 20261,107.4140421,106.6831131,118.3128801,089.396278
Thursday, June 25, 20261,140.8447381,101.9369661,169.2297011,078.065636
Wednesday, June 24, 20261,169.6809061,137.9713401,189.4051621,088.928986
Tuesday, June 23, 20261,215.0803181,172.0504641,220.4411811,149.885333
Monday, June 22, 20261,204.0646831,219.4250961,255.1795891,200.084871
Sunday, June 21, 20261,227.1089311,202.5853231,229.7010301,199.230788
Thursday, June 18, 20261,236.1666601,208.9454091,245.8122541,177.597297
Wednesday, June 17, 20261,269.9286841,239.6526371,282.5158051,219.278233
Tuesday, June 16, 20261,282.3459031,279.2487751,313.2360171,252.845202
Monday, June 15, 20261,232.5412391,283.0315361,321.8182951,219.371286
Sunday, June 14, 20261,203.4399211,235.0777971,239.6335401,182.237663
Thursday, June 11, 20261,159.5951451,196.8456301,211.0099861,157.600053
Wednesday, June 10, 20261,174.4453871,161.6554831,195.6794141,143.653838
Tuesday, June 9, 20261,211.5356481,173.6635481,219.7743341,156.356488
Monday, June 8, 20261,208.1154321,211.0291101,231.0214901,178.031786
Sunday, June 7, 20261,124.9709731,209.3716291,231.4707121,120.689044
Thursday, June 4, 20261,302.7746221,272.5302821,310.4226701,232.521676
Wednesday, June 3, 20261,337.2025341,304.0424661,360.7777601,272.112227
Tuesday, June 2, 20261,446.9196211,341.8443161,448.4790261,323.067691
Monday, June 1, 20261,448.2463741,447.4978741,460.4154241,412.047870
Sunday, May 31, 20261,463.4419061,452.8109691,474.2879281,438.355563
Thursday, May 28, 20261,467.2608451,456.5531571,471.1180011,421.883096
Wednesday, May 27, 20261,496.0423291,460.7986881,516.9825291,452.584186
Tuesday, May 26, 20261,529.4547491,499.7741721,549.0664911,483.303936
Monday, May 25, 20261,519.5586241,529.5241481,549.7981131,512.608917
Sunday, May 24, 20261,532.7148051,520.0540731,542.3111851,491.566437
Thursday, May 21, 20261,543.6888581,547.2025321,563.3189001,521.930736
Wednesday, May 20, 20261,534.6737141,547.1557631,561.8906661,523.167096
Tuesday, May 19, 20261,548.2146671,534.8429291,561.0210891,519.433416
Monday, May 18, 20261,548.8352751,549.2849321,569.5834441,509.229299
Sunday, May 17, 20261,584.1044381,546.1077711,599.8704821,523.676733
Thursday, May 14, 20261,644.8849671,662.0407081,689.2452241,626.087375
Wednesday, May 13, 20261,659.8497981,647.3008081,694.9369521,625.975126
Tuesday, May 12, 20261,707.8329421,660.6510491,709.8374951,645.724076
Monday, May 11, 20261,731.8664521,710.2590591,735.7034001,679.671853
Sunday, May 10, 20261,700.2151221,731.3776311,744.7457611,689.141406
Thursday, May 7, 20261,720.8998931,677.1524241,723.7689771,663.711079
Wednesday, May 6, 20261,731.6593901,723.8536401,779.0310601,713.940389
Tuesday, May 5, 20261,724.7852351,735.7169811,766.7190861,721.040128
Monday, May 4, 20261,704.6734331,722.6192751,762.3901231,694.410343
Sunday, May 3, 20261,704.6002691,708.5801781,733.7120051,687.070008
Friday, May 1, 20261,661.0435991,689.2333471,716.2174571,660.272654
Thursday, April 30, 20261,659.4140711,661.5005191,680.9233221,642.806832
Wednesday, April 29, 20261,674.5995421,648.2819511,724.5118351,622.740763
Tuesday, April 28, 20261,683.7347551,673.6747241,690.1428251,647.792334
Monday, April 27, 20261,739.7676141,690.7565561,765.8229471,656.119262
Sunday, April 26, 20261,695.3797721,732.7647461,749.7604441,687.088008
Thursday, April 23, 20261,734.7379701,702.0337211,740.7561821,668.139608
Wednesday, April 22, 20261,702.8489821,738.2153481,773.6639401,690.987638
Tuesday, April 21, 20261,695.2818041,704.5238641,713.7084441,673.088699
Monday, April 20, 20261,660.1722951,696.8721441,721.0628571,655.544251
Sunday, April 19, 20261,715.2688731,652.6209741,726.7973601,645.104119

About these data

The ETH/CHF history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.

Reference data supplied by our market data provider. It is not financial advice.

Choose a currency