Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
USD CHF
USDCHF
US Dollar / Swiss Franc
0.8321 Fr
-0.0012 (%-0.14)
Overview
Technicals
Comments
Archive

USDCHF: US Dollar / Swiss Franc Historical Data

Historical price data, yearly archive and performance analysis for US Dollar / Swiss Franc.

Historical Chart

Loading chart...

Average

OPEN 0.8305
CLOSE 0.8301

Low

LOW 0.7829

High

HIGH 0.92
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.9063 0.9137 0.9039 0.9127
01/02/2025 0.9127 0.9128 0.908 0.9089
01/05/2025 0.9092 0.9105 0.9008 0.9046
01/06/2025 0.9045 0.9096 0.9022 0.9092
01/07/2025 0.9092 0.9128 0.9087 0.9113
01/08/2025 0.9113 0.9131 0.9098 0.9121
01/09/2025 0.9121 0.9188 0.9114 0.9167
01/12/2025 0.9167 0.92 0.9154 0.9181
01/13/2025 0.9181 0.9182 0.9121 0.9126
01/14/2025 0.9126 0.9146 0.908 0.9126
01/15/2025 0.9126 0.9136 0.91 0.9111
01/16/2025 0.9111 0.9153 0.9096 0.9149
01/19/2025 0.9142 0.9152 0.9055 0.9064
01/20/2025 0.9064 0.9114 0.9051 0.9061
01/21/2025 0.9061 0.9075 0.9032 0.9066
01/22/2025 0.9066 0.9108 0.9056 0.9071
01/23/2025 0.9072 0.9077 0.9027 0.9059
01/26/2025 0.9057 0.9073 0.8965 0.9018
01/27/2025 0.9018 0.907 0.9015 0.9041
01/28/2025 0.9041 0.9095 0.9031 0.9074
01/29/2025 0.9074 0.9103 0.9059 0.9093
01/30/2025 0.9092 0.9115 0.9071 0.9107
02/02/2025 0.913 0.9196 0.9102 0.9123
02/03/2025 0.9123 0.9131 0.9045 0.9049
02/04/2025 0.9049 0.9059 0.9001 0.9013
02/05/2025 0.9013 0.9061 0.9008 0.9047
02/06/2025 0.9047 0.9106 0.9046 0.9095
02/09/2025 0.91 0.9122 0.9093 0.9114
02/10/2025 0.9114 0.914 0.9104 0.9133
02/11/2025 0.9133 0.9156 0.9102 0.9132
02/12/2025 0.9132 0.914 0.9028 0.903
02/13/2025 0.903 0.9049 0.8972 0.8997
02/16/2025 0.8989 0.9018 0.8984 0.9008
02/17/2025 0.9008 0.9041 0.8995 0.9034
02/18/2025 0.9036 0.9054 0.9023 0.9042
02/19/2025 0.9042 0.9046 0.8976 0.8977
02/20/2025 0.8977 0.9004 0.8967 0.8971
02/23/2025 0.8974 0.8998 0.8953 0.8971
02/24/2025 0.8971 0.8978 0.8912 0.8925
02/25/2025 0.8925 0.8964 0.8916 0.8941
02/26/2025 0.8941 0.9005 0.8938 0.8992
02/27/2025 0.8992 0.9036 0.8982 0.9028
03/02/2025 0.9026 0.9031 0.896 0.8964
03/03/2025 0.8965 0.8971 0.8871 0.8885
03/04/2025 0.8885 0.8914 0.8856 0.8906
03/05/2025 0.8906 0.8925 0.8825 0.8833
03/06/2025 0.8833 0.8845 0.8767 0.8798
03/09/2025 0.88 0.8821 0.8758 0.8808
03/10/2025 0.8809 0.8835 0.8773 0.8822
03/11/2025 0.8825 0.8852 0.8801 0.8818
03/12/2025 0.8818 0.8854 0.8803 0.8821
03/13/2025 0.8822 0.8864 0.8816 0.885
03/16/2025 0.8851 0.8853 0.8797 0.8808
03/17/2025 0.8808 0.8818 0.8759 0.8766
03/18/2025 0.8767 0.8809 0.8762 0.8776
03/19/2025 0.8777 0.8842 0.8755 0.8818
03/20/2025 0.8817 0.884 0.8796 0.883
03/23/2025 0.8831 0.8845 0.8799 0.8833
03/24/2025 0.8831 0.8848 0.88 0.8826
03/25/2025 0.8826 0.885 0.8821 0.8837
03/26/2025 0.8838 0.8848 0.8804 0.8817
03/27/2025 0.8817 0.8834 0.8799 0.8808
03/30/2025 0.8803 0.8855 0.8781 0.8841
03/31/2025 0.8842 0.8846 0.8817 0.8837
04/01/2025 0.8837 0.8848 0.8812 0.8821
04/02/2025 0.8823 0.8832 0.8547 0.8592
04/03/2025 0.8591 0.8625 0.8476 0.8607
04/06/2025 0.8577 0.8674 0.8451 0.8594
04/07/2025 0.8599 0.8611 0.8455 0.8478
04/08/2025 0.8477 0.8583 0.8359 0.857
04/09/2025 0.8566 0.8577 0.8231 0.8238
04/10/2025 0.824 0.8257 0.8099 0.8152
04/13/2025 0.8168 0.8268 0.8119 0.8148
04/14/2025 0.815 0.8239 0.8132 0.8232
04/15/2025 0.8234 0.8235 0.8121 0.8133
04/16/2025 0.8128 0.8231 0.8125 0.8197
04/17/2025 0.8195 0.8202 0.816 0.8164
04/20/2025 0.8167 0.8172 0.804 0.809
04/21/2025 0.8092 0.8191 0.8067 0.819
04/22/2025 0.8184 0.8311 0.8179 0.8304
04/23/2025 0.8306 0.8309 0.8239 0.827
04/24/2025 0.8271 0.8334 0.8261 0.8279
04/27/2025 0.8287 0.8318 0.8198 0.8198
04/28/2025 0.8199 0.8264 0.8198 0.8238
04/29/2025 0.8239 0.8272 0.8214 0.8263
04/30/2025 0.8249 0.8333 0.8249 0.8293
05/01/2025 0.8295 0.8318 0.8206 0.8267
05/04/2025 0.8264 0.8274 0.8214 0.8221
05/05/2025 0.8222 0.8267 0.8213 0.8222
05/06/2025 0.8223 0.8272 0.8185 0.8237
05/07/2025 0.8236 0.8332 0.8223 0.8317
05/08/2025 0.8307 0.8341 0.8269 0.8315
05/11/2025 0.8332 0.8476 0.833 0.8455
05/12/2025 0.8454 0.8461 0.8387 0.8395
05/13/2025 0.8398 0.8435 0.8324 0.8421
05/14/2025 0.8424 0.8424 0.8346 0.8357
05/15/2025 0.8358 0.84 0.8327 0.8375
05/18/2025 0.8366 0.8374 0.8318 0.8346
05/19/2025 0.8346 0.8362 0.8282 0.8282
05/20/2025 0.8282 0.8287 0.8209 0.8252
05/21/2025 0.8253 0.8306 0.8234 0.8289
05/22/2025 0.8288 0.8296 0.8204 0.821
05/25/2025 0.8209 0.8233 0.8192 0.8211
05/26/2025 0.821 0.8279 0.8188 0.8273
05/27/2025 0.8271 0.8291 0.8245 0.827
05/28/2025 0.8272 0.8347 0.8217 0.823
05/29/2025 0.8228 0.8249 0.8199 0.8224
06/01/2025 0.8224 0.8237 0.8156 0.8184
06/02/2025 0.8181 0.8247 0.8158 0.824
06/03/2025 0.8237 0.8249 0.817 0.8184
06/04/2025 0.8187 0.8219 0.8172 0.8195
06/05/2025 0.8194 0.8248 0.819 0.8222
06/08/2025 0.822 0.8226 0.8192 0.8217
06/09/2025 0.8219 0.8241 0.8203 0.8227
06/10/2025 0.8228 0.8234 0.8185 0.8204
06/11/2025 0.8203 0.8211 0.8102 0.8103
06/12/2025 0.8126 0.8179 0.8056 0.8114
06/15/2025 0.8116 0.8146 0.8088 0.8139
06/16/2025 0.8136 0.8171 0.812 0.8163
06/17/2025 0.8152 0.8199 0.8146 0.8187
06/18/2025 0.8183 0.8215 0.8156 0.8166
06/19/2025 0.8169 0.8184 0.8152 0.8181
06/22/2025 0.8176 0.8195 0.8115 0.8126
06/23/2025 0.8126 0.8131 0.8034 0.8053
06/24/2025 0.8053 0.808 0.8039 0.8047
06/25/2025 0.8047 0.8052 0.7978 0.8001
06/26/2025 0.7995 0.8017 0.7957 0.7987
06/29/2025 0.7989 0.7994 0.7929 0.793
06/30/2025 0.7931 0.7943 0.7872 0.791
07/01/2025 0.791 0.7941 0.7903 0.792
07/02/2025 0.7924 0.7986 0.79 0.7952
07/03/2025 0.7951 0.7957 0.7921 0.7945
07/06/2025 0.7944 0.799 0.7935 0.7984
07/07/2025 0.7981 0.7994 0.7953 0.7957
07/08/2025 0.7961 0.7978 0.7939 0.7942
07/09/2025 0.7943 0.7987 0.7919 0.797
07/10/2025 0.7971 0.7981 0.7953 0.7965
07/13/2025 0.7965 0.7984 0.7955 0.7979
07/14/2025 0.7974 0.8024 0.7953 0.8016
07/15/2025 0.8014 0.8061 0.7947 0.8008
07/16/2025 0.8008 0.8064 0.8003 0.8046
07/17/2025 0.8049 0.805 0.7985 0.8016
07/20/2025 0.8011 0.8022 0.7965 0.7979
07/21/2025 0.7979 0.8003 0.792 0.7921
07/22/2025 0.7923 0.7979 0.7911 0.7959
07/23/2025 0.7931 0.797 0.7915 0.7954
07/24/2025 0.7951 0.7979 0.7947 0.7951
07/27/2025 0.7955 0.8037 0.7944 0.8036
07/28/2025 0.8034 0.8079 0.8025 0.806
07/29/2025 0.8059 0.815 0.8038 0.8148
07/30/2025 0.8148 0.8152 0.8111 0.8122
07/31/2025 0.8123 0.8171 0.8026 0.8037
08/03/2025 0.8045 0.8096 0.803 0.8081
08/04/2025 0.8079 0.8117 0.8065 0.8074
08/05/2025 0.8076 0.8094 0.8048 0.8061
08/06/2025 0.8065 0.8089 0.8043 0.8064
08/07/2025 0.8069 0.8088 0.8055 0.8084
08/10/2025 0.8082 0.8132 0.8061 0.8123
08/11/2025 0.8124 0.8126 0.8061 0.8065
08/12/2025 0.8068 0.8071 0.8022 0.8055
08/13/2025 0.8051 0.8092 0.8041 0.8075
08/14/2025 0.807 0.8085 0.8045 0.8068
08/17/2025 0.8063 0.8081 0.8054 0.8074
08/18/2025 0.8072 0.8085 0.8047 0.8077
08/19/2025 0.8076 0.8092 0.8031 0.8041
08/20/2025 0.8041 0.809 0.8033 0.8087
08/21/2025 0.8085 0.8104 0.8 0.8014
08/24/2025 0.8014 0.8071 0.8007 0.806
08/25/2025 0.8058 0.8072 0.8025 0.8033
08/26/2025 0.8035 0.8076 0.8015 0.8024
08/27/2025 0.8028 0.8034 0.7994 0.8013
08/28/2025 0.8012 0.8035 0.7985 0.8006
08/31/2025 0.7998 0.8017 0.7986 0.8004
09/01/2025 0.8005 0.806 0.7999 0.8046
09/02/2025 0.8045 0.8068 0.8027 0.8041
09/03/2025 0.804 0.8072 0.8034 0.8055
09/04/2025 0.8053 0.8061 0.7956 0.7981
09/07/2025 0.7983 0.7995 0.7927 0.7932
09/08/2025 0.7933 0.7979 0.7915 0.7967
09/09/2025 0.7971 0.7994 0.7954 0.799
09/10/2025 0.7986 0.8007 0.7948 0.7956
09/11/2025 0.7957 0.7986 0.7952 0.7966
09/14/2025 0.7968 0.7972 0.7936 0.7945
09/15/2025 0.7945 0.7951 0.7855 0.7859
09/16/2025 0.786 0.7893 0.7829 0.7887
09/17/2025 0.7887 0.7937 0.7871 0.7921
09/18/2025 0.7915 0.7966 0.7913 0.7956
09/21/2025 0.7951 0.7972 0.7922 0.7923
09/22/2025 0.7931 0.7939 0.7909 0.7913
09/23/2025 0.7918 0.7957 0.7908 0.7952
09/24/2025 0.7951 0.8014 0.7942 0.7996
09/25/2025 0.7998 0.8007 0.7973 0.7979
09/28/2025 0.7978 0.7987 0.7951 0.7977
09/29/2025 0.7977 0.7985 0.7939 0.7963
09/30/2025 0.7964 0.799 0.7928 0.797
10/01/2025 0.7969 0.8 0.7951 0.7978
10/02/2025 0.7979 0.7981 0.7947 0.7954
10/05/2025 0.7958 0.7993 0.7946 0.7949
10/06/2025 0.7949 0.7991 0.7947 0.7982
10/07/2025 0.7981 0.8029 0.7977 0.8018
10/08/2025 0.8019 0.8076 0.8002 0.8063
10/09/2025 0.8064 0.8069 0.799 0.7991
10/12/2025 0.8002 0.8057 0.8 0.8041
10/13/2025 0.804 0.805 0.8002 0.801
10/14/2025 0.8003 0.8015 0.7956 0.7967
10/15/2025 0.7966 0.7984 0.7924 0.7928
10/16/2025 0.7929 0.7936 0.7873 0.7934
10/19/2025 0.7926 0.7943 0.7906 0.7925
10/20/2025 0.7925 0.7964 0.7914 0.7962
10/21/2025 0.796 0.7973 0.7948 0.7959
10/22/2025 0.796 0.7987 0.795 0.7951
10/23/2025 0.7957 0.7968 0.7935 0.7954
10/26/2025 0.7961 0.7973 0.7945 0.7954
10/27/2025 0.7955 0.7967 0.7925 0.7934
10/28/2025 0.7935 0.802 0.7925 0.8
10/29/2025 0.7996 0.8037 0.7975 0.8019
10/30/2025 0.802 0.8052 0.8009 0.8047
11/02/2025 0.8048 0.8091 0.8036 0.8079
11/03/2025 0.808 0.8108 0.8067 0.8106
11/04/2025 0.8107 0.8124 0.8079 0.8102
11/05/2025 0.8101 0.8105 0.806 0.8061
11/06/2025 0.8061 0.8084 0.8032 0.805
11/09/2025 0.8051 0.8073 0.8044 0.8046
11/10/2025 0.8046 0.8062 0.7986 0.8003
11/11/2025 0.8003 0.8011 0.7967 0.7978
11/12/2025 0.7978 0.7994 0.7908 0.793
11/13/2025 0.793 0.7948 0.7878 0.7939
11/16/2025 0.794 0.7965 0.7931 0.7965
11/17/2025 0.7965 0.8 0.7937 0.7997
11/18/2025 0.7997 0.8067 0.7985 0.806
11/19/2025 0.806 0.8077 0.8048 0.8061
11/20/2025 0.8061 0.8098 0.8035 0.8076
11/23/2025 0.8075 0.8101 0.806 0.8082
11/24/2025 0.8082 0.8102 0.8057 0.8075
11/25/2025 0.8074 0.8083 0.8038 0.8044
11/26/2025 0.8043 0.8062 0.8026 0.805
11/27/2025 0.805 0.8071 0.8026 0.8032
11/30/2025 0.8034 0.8048 0.7996 0.8048
12/01/2025 0.8048 0.8053 0.8027 0.803
12/02/2025 0.8029 0.8034 0.7991 0.7997
12/03/2025 0.7997 0.8039 0.7994 0.8038
12/04/2025 0.8038 0.8055 0.8018 0.8041
12/07/2025 0.8044 0.8085 0.8028 0.8069
12/08/2025 0.8069 0.8082 0.805 0.806
12/09/2025 0.806 0.8066 0.7992 0.8
12/10/2025 0.8 0.8004 0.7924 0.7947
12/11/2025 0.7947 0.7964 0.7942 0.7961
12/14/2025 0.7961 0.7973 0.7938 0.7965
12/15/2025 0.7965 0.797 0.7926 0.7953
12/16/2025 0.7952 0.7987 0.7935 0.7957
12/17/2025 0.7957 0.7966 0.7928 0.794
12/18/2025 0.7941 0.7962 0.7939 0.7954
12/21/2025 0.7955 0.7959 0.7915 0.792
12/22/2025 0.792 0.7927 0.7866 0.7879
12/23/2025 0.7879 0.7897 0.7861 0.788
12/24/2025 0.788 0.7883 0.7879 0.788
12/25/2025 0.7882 0.7903 0.7867 0.789
12/28/2025 0.7892 0.7915 0.7873 0.7896
12/29/2025 0.7896 0.7924 0.7876 0.7922
12/30/2025 0.7922 0.7942 0.7915 0.7921
12/31/2025 0.7921 0.7927 0.7918 0.7925