USDCHF: US Dollar / Swiss Franc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9786

CLOSE 0.9787

Low

LOW 0.9188

High

HIGH 1.0129

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.9756	0.9761	0.97	0.9717
01/02/2018	0.9717	0.9798	0.9711	0.9769
01/03/2018	0.9769	0.9781	0.9737	0.9747
01/04/2018	0.9748	0.9785	0.9739	0.9752
01/07/2018	0.9748	0.9785	0.9743	0.9773
01/08/2018	0.9773	0.9842	0.9765	0.9835
01/09/2018	0.9833	0.9847	0.9755	0.9777
01/10/2018	0.9777	0.9816	0.9732	0.9761
01/11/2018	0.9762	0.9772	0.9682	0.9682
01/14/2018	0.9676	0.9687	0.9604	0.9629
01/15/2018	0.9628	0.9666	0.9582	0.9591
01/16/2018	0.9592	0.9652	0.9574	0.963
01/17/2018	0.9629	0.9666	0.9576	0.9591
01/18/2018	0.959	0.9633	0.9536	0.963
01/21/2018	0.9613	0.9641	0.9593	0.9622
01/22/2018	0.9622	0.9634	0.9567	0.9581
01/23/2018	0.958	0.9583	0.9428	0.9461
01/24/2018	0.9461	0.9468	0.9291	0.941
01/25/2018	0.9409	0.9433	0.9324	0.9337
01/28/2018	0.9347	0.9387	0.9327	0.9379
01/29/2018	0.9379	0.9394	0.9311	0.935
01/30/2018	0.935	0.936	0.929	0.9307
01/31/2018	0.9307	0.9342	0.9256	0.9263
02/01/2018	0.9263	0.9337	0.9257	0.9311
02/04/2018	0.9329	0.9377	0.9288	0.9345
02/05/2018	0.9345	0.9398	0.9296	0.9372
02/06/2018	0.9372	0.9454	0.9341	0.9438
02/07/2018	0.9438	0.947	0.9355	0.9362
02/08/2018	0.9362	0.9409	0.9349	0.9401
02/11/2018	0.9401	0.9408	0.9364	0.9392
02/12/2018	0.9392	0.9399	0.9324	0.9351
02/13/2018	0.9352	0.9375	0.9286	0.9292
02/14/2018	0.9291	0.9298	0.9211	0.9216
02/15/2018	0.9217	0.9288	0.9188	0.9277
02/18/2018	0.9284	0.932	0.9264	0.9291
02/19/2018	0.9291	0.9371	0.9287	0.9359
02/20/2018	0.9359	0.9397	0.9344	0.9385
02/21/2018	0.9387	0.9411	0.9327	0.9331
02/22/2018	0.9331	0.9374	0.9324	0.9368
02/25/2018	0.9367	0.9392	0.9326	0.9383
02/26/2018	0.9383	0.9417	0.9359	0.9392
02/27/2018	0.9392	0.9458	0.9388	0.9445
02/28/2018	0.9444	0.949	0.9411	0.9424
03/01/2018	0.9423	0.9425	0.9339	0.9373
03/04/2018	0.9343	0.9409	0.9343	0.9402
03/05/2018	0.9402	0.9419	0.936	0.941
03/06/2018	0.941	0.9443	0.9358	0.9432
03/07/2018	0.9433	0.9521	0.9423	0.9512
03/08/2018	0.9511	0.9535	0.9489	0.9512
03/11/2018	0.9509	0.9515	0.946	0.9476
03/12/2018	0.9476	0.9494	0.9431	0.9441
03/13/2018	0.9441	0.9481	0.9425	0.945
03/14/2018	0.945	0.9521	0.9435	0.9515
03/15/2018	0.9515	0.9549	0.9486	0.9522
03/18/2018	0.9524	0.9552	0.9496	0.9511
03/19/2018	0.9509	0.9567	0.9503	0.9566
03/20/2018	0.9565	0.9569	0.9486	0.9498
03/21/2018	0.9503	0.9515	0.946	0.9492
03/22/2018	0.9492	0.9497	0.9446	0.9473
03/25/2018	0.9474	0.9489	0.9434	0.9454
03/26/2018	0.9456	0.95	0.9435	0.9468
03/27/2018	0.9467	0.9579	0.9461	0.9564
03/28/2018	0.9568	0.9585	0.9548	0.9565
03/29/2018	0.9565	0.9568	0.9524	0.9538
04/01/2018	0.9531	0.9565	0.9528	0.9553
04/02/2018	0.9539	0.9598	0.9533	0.9589
04/03/2018	0.959	0.9613	0.9552	0.9608
04/04/2018	0.9608	0.9641	0.9599	0.9635
04/05/2018	0.9636	0.965	0.9579	0.9591
04/08/2018	0.9585	0.9611	0.9561	0.9562
04/09/2018	0.9562	0.9583	0.9535	0.957
04/10/2018	0.9566	0.9598	0.9557	0.9577
04/11/2018	0.9578	0.9647	0.9571	0.9625
04/12/2018	0.9624	0.964	0.96	0.9623
04/15/2018	0.9624	0.9638	0.9579	0.9601
04/16/2018	0.9599	0.968	0.9582	0.9663
04/17/2018	0.9663	0.9699	0.9651	0.9687
04/18/2018	0.9687	0.9725	0.9668	0.9713
04/19/2018	0.9713	0.976	0.9709	0.9748
04/22/2018	0.9751	0.979	0.9745	0.9782
04/23/2018	0.9782	0.9811	0.9769	0.9789
04/24/2018	0.9789	0.9849	0.9783	0.9834
04/25/2018	0.9832	0.9898	0.9817	0.989
04/26/2018	0.9891	0.992	0.9873	0.9877
04/29/2018	0.9881	0.9922	0.9873	0.9911
04/30/2018	0.9909	0.9971	0.9901	0.9967
05/01/2018	0.9967	1.0001	0.9937	0.9994
05/02/2018	0.9987	0.9999	0.9957	0.9978
05/03/2018	0.9972	1.0023	0.997	1
05/06/2018	1.0003	1.0057	0.9984	1.0027
05/07/2018	1.0027	1.0046	1.0005	1.0018
05/08/2018	1.0017	1.0057	1.0005	1.0053
05/09/2018	1.0047	1.0058	0.9995	1.0032
05/10/2018	1.003	1.0041	0.9977	1.0004
05/13/2018	1.0004	1.0008	0.9958	1.0005
05/14/2018	1.0006	1.0042	0.9984	1.0013
05/15/2018	1.0013	1.0021	0.9985	1.0012
05/16/2018	1.0013	1.0033	0.9987	1.0015
05/17/2018	1.0015	1.0019	0.9951	0.9976
05/20/2018	0.9971	1.0002	0.9971	0.9973
05/21/2018	0.9974	0.9991	0.9919	0.9928
05/22/2018	0.9928	0.9979	0.9895	0.9957
05/23/2018	0.9957	0.9959	0.9886	0.9916
05/24/2018	0.9916	0.9937	0.9892	0.9908
05/27/2018	0.9917	0.9958	0.9911	0.9938
05/28/2018	0.9936	0.9984	0.9852	0.9913
05/29/2018	0.9913	0.9937	0.9879	0.9892
05/30/2018	0.9891	0.9897	0.9827	0.9858
05/31/2018	0.9858	0.9914	0.9842	0.9882
06/03/2018	0.9889	0.9896	0.9831	0.988
06/04/2018	0.9881	0.9894	0.9831	0.9842
06/05/2018	0.984	0.9887	0.9836	0.9865
06/06/2018	0.9865	0.987	0.979	0.9805
06/07/2018	0.9804	0.9888	0.9799	0.9853
06/10/2018	0.9849	0.9875	0.984	0.9854
06/11/2018	0.9854	0.9885	0.983	0.9869
06/12/2018	0.9868	0.9896	0.9841	0.9856
06/13/2018	0.9855	0.9974	0.9827	0.9971
06/14/2018	0.997	0.9989	0.9946	0.9977
06/17/2018	0.9967	0.9991	0.9936	0.9952
06/18/2018	0.9952	0.9978	0.9918	0.9947
06/19/2018	0.9945	0.9984	0.9937	0.9962
06/20/2018	0.9962	0.9986	0.9898	0.9919
06/21/2018	0.9922	0.9927	0.9874	0.9879
06/24/2018	0.9885	0.9891	0.9856	0.9872
06/25/2018	0.9866	0.9924	0.9859	0.9906
06/26/2018	0.991	0.9977	0.9892	0.9973
06/27/2018	0.9973	0.9993	0.996	0.9977
06/28/2018	0.9976	0.9983	0.9894	0.9905
07/01/2018	0.9905	0.9967	0.9899	0.9936
07/02/2018	0.9936	0.9951	0.9914	0.9925
07/03/2018	0.9925	0.9941	0.9906	0.9928
07/04/2018	0.9927	0.9945	0.9911	0.9937
07/05/2018	0.9937	0.9945	0.9885	0.9892
07/08/2018	0.9902	0.9931	0.9859	0.9915
07/09/2018	0.9914	0.9962	0.991	0.9919
07/10/2018	0.992	0.9967	0.9906	0.9961
07/11/2018	0.9959	1.0028	0.9948	1.0023
07/12/2018	1.0024	1.0069	1.0015	1.0017
07/15/2018	1.0015	1.0026	0.9963	0.9968
07/16/2018	0.9967	1.0003	0.9928	1.0002
07/17/2018	1.0001	1.0035	0.9983	0.9991
07/18/2018	0.999	1.0044	0.996	0.999
07/19/2018	0.9992	1.0012	0.9916	0.9928
07/22/2018	0.9924	0.9942	0.9902	0.9921
07/23/2018	0.9926	0.9955	0.9922	0.9937
07/24/2018	0.9936	0.995	0.9908	0.992
07/25/2018	0.9918	0.9951	0.9904	0.9941
07/26/2018	0.9942	0.9979	0.9932	0.9945
07/29/2018	0.9952	0.9957	0.9878	0.9881
07/30/2018	0.9883	0.9907	0.9868	0.9903
07/31/2018	0.9903	0.9935	0.99	0.9923
08/01/2018	0.9921	0.9958	0.9916	0.9952
08/02/2018	0.9954	0.9966	0.9922	0.994
08/05/2018	0.9945	0.9986	0.9935	0.9966
08/06/2018	0.9968	0.9973	0.9931	0.9957
08/07/2018	0.9956	0.9971	0.9928	0.9934
08/08/2018	0.9933	0.9951	0.9896	0.9936
08/09/2018	0.9935	0.9976	0.9926	0.9953
08/12/2018	0.9943	0.9955	0.9921	0.9934
08/13/2018	0.9932	0.9951	0.9902	0.9942
08/14/2018	0.9942	0.9983	0.9927	0.9938
08/15/2018	0.994	0.9974	0.9916	0.9969
08/16/2018	0.9969	0.9979	0.9934	0.9956
08/19/2018	0.9955	0.997	0.9911	0.9917
08/20/2018	0.9917	0.9924	0.9843	0.9855
08/21/2018	0.9856	0.9858	0.9809	0.9831
08/22/2018	0.9831	0.9867	0.9823	0.9862
08/23/2018	0.9849	0.9866	0.9811	0.9835
08/26/2018	0.9841	0.9846	0.9788	0.9802
08/27/2018	0.9799	0.9811	0.9746	0.9763
08/28/2018	0.976	0.9778	0.9703	0.9706
08/29/2018	0.9705	0.9716	0.9687	0.9694
08/30/2018	0.9693	0.9704	0.9653	0.969
09/02/2018	0.9702	0.9709	0.9684	0.9693
09/03/2018	0.9693	0.9768	0.9689	0.9745
09/04/2018	0.9743	0.9754	0.9709	0.9718
09/05/2018	0.9718	0.9723	0.9651	0.9654
09/06/2018	0.9653	0.9701	0.9642	0.9692
09/09/2018	0.9691	0.9755	0.9687	0.975
09/10/2018	0.9751	0.9761	0.972	0.9723
09/11/2018	0.9729	0.9751	0.9697	0.9708
09/12/2018	0.9709	0.9711	0.9652	0.9654
09/13/2018	0.9654	0.9676	0.9635	0.9675
09/16/2018	0.9678	0.9682	0.9612	0.9626
09/17/2018	0.9626	0.9657	0.9601	0.9646
09/18/2018	0.9647	0.97	0.9634	0.9673
09/19/2018	0.9672	0.9679	0.959	0.959
09/20/2018	0.9589	0.9599	0.9543	0.9589
09/23/2018	0.9592	0.9652	0.9579	0.9648
09/24/2018	0.9644	0.9672	0.9636	0.9651
09/25/2018	0.965	0.9702	0.9627	0.9661
09/26/2018	0.9661	0.9782	0.9648	0.9773
09/27/2018	0.9772	0.982	0.9738	0.982
09/30/2018	0.9808	0.9856	0.9803	0.9839
10/01/2018	0.9842	0.9863	0.983	0.9841
10/02/2018	0.9836	0.9925	0.9833	0.9924
10/03/2018	0.9924	0.9934	0.9893	0.9917
10/04/2018	0.9917	0.9955	0.9911	0.992
10/07/2018	0.9925	0.9945	0.991	0.9927
10/08/2018	0.9926	0.9956	0.9912	0.9918
10/09/2018	0.9922	0.9935	0.9896	0.9902
10/10/2018	0.9902	0.9923	0.9858	0.9894
10/11/2018	0.9893	0.9931	0.9883	0.9916
10/14/2018	0.9905	0.9921	0.9848	0.987
10/15/2018	0.9878	0.9909	0.986	0.9907
10/16/2018	0.9908	0.9956	0.9901	0.9953
10/17/2018	0.9954	0.9975	0.992	0.9957
10/18/2018	0.9956	0.9979	0.995	0.996
10/21/2018	0.9957	0.9982	0.9941	0.996
10/22/2018	0.9959	0.9971	0.9938	0.9949
10/23/2018	0.995	0.999	0.9942	0.9979
10/24/2018	0.9979	1.0019	0.9955	0.9996
10/25/2018	0.9994	1.0027	0.9965	0.9971
10/28/2018	0.9973	1.0025	0.9969	1.0019
10/29/2018	1.0019	1.0054	1.0009	1.0052
10/30/2018	1.0053	1.0096	1.0034	1.0086
10/31/2018	1.0086	1.0092	1.0001	1.0022
11/01/2018	1.0021	1.005	0.9969	1.0034
11/04/2018	1.0026	1.0069	1.0021	1.0044
11/05/2018	1.0043	1.0057	1.0023	1.003
11/06/2018	1.003	1.0051	0.9953	1.0016
11/07/2018	1.0016	1.0071	1.0008	1.0062
11/08/2018	1.0062	1.0086	1.0045	1.0054
11/11/2018	1.0064	1.0106	1.0053	1.0104
11/12/2018	1.0104	1.0129	1.0072	1.0077
11/13/2018	1.0076	1.0104	1.0043	1.005
11/14/2018	1.0051	1.0079	1.0036	1.0067
11/15/2018	1.0066	1.0088	0.9992	0.9998
11/18/2018	1.0011	1.0012	0.9925	0.994
11/19/2018	0.9939	0.9957	0.9909	0.9951
11/20/2018	0.9951	0.9959	0.9928	0.9947
11/21/2018	0.9947	0.9956	0.9921	0.9946
11/22/2018	0.9946	0.998	0.9934	0.9975
11/25/2018	0.9968	0.9994	0.9954	0.9987
11/26/2018	0.9987	1.0003	0.9974	0.9985
11/27/2018	0.9985	1.0006	0.9925	0.9935
11/28/2018	0.9935	0.9977	0.9917	0.9963
11/29/2018	0.9963	1.0004	0.995	0.999
12/02/2018	0.9981	0.9998	0.9964	0.9984
12/03/2018	0.9984	0.999	0.9931	0.9979
12/04/2018	0.998	1.0007	0.997	0.9976
12/05/2018	0.9977	0.9989	0.9895	0.9932
12/06/2018	0.9931	0.9943	0.9889	0.9894
12/09/2018	0.9916	0.992	0.9868	0.9898
12/10/2018	0.9899	0.9938	0.9863	0.9928
12/11/2018	0.9927	0.9965	0.9914	0.9931
12/12/2018	0.9929	0.9954	0.9913	0.9939
12/13/2018	0.9939	0.9984	0.9932	0.9979
12/16/2018	0.9961	0.9986	0.9917	0.9927
12/17/2018	0.9928	0.9937	0.99	0.9926
12/18/2018	0.9927	0.9953	0.9906	0.9952
12/19/2018	0.9953	0.9956	0.9841	0.987
12/20/2018	0.9869	0.9957	0.9861	0.995
12/23/2018	0.9947	0.9953	0.9863	0.9869
12/24/2018	0.9868	0.9908	0.9801	0.9877
12/25/2018	0.9878	0.9963	0.9819	0.9955
12/26/2018	0.9955	0.9963	0.9841	0.9876
12/27/2018	0.9877	0.9897	0.979	0.9838
12/30/2018	0.9845	0.9874	0.9826	0.9829
12/31/2018	0.9828	0.9857	0.9804	0.9818

Menu

Create your free account now!

USDCHF: US Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USDCHF: US Dollar / Swiss Franc Historical Data

2018 Historical Chart

Average

Low

High