Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDCHF logo
USDCHF
USDCHF
12:58:27
0.8063 Fr
+0.0017 (%+0.21)
Previous Close: 0.8046·
Volatility: 0.6100
Day Low₺0.8042
Day High₺0.8091
Bid0.8062
Ask0.8065

Market Data

Spot Rate
B:0.8062
A:0.8065
Week over week (WoW)
+1.19%
Month over month (MoM)
+3.27%
Year to date (YTD)
+1.79%
Year over year (YoY)
-1.51%
Overview
Technicals
Comments
Archive

USDCHF: US Dollar / Swiss Franc Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.9386
CLOSE 0.9383

Low

LOW 0.8793

High

HIGH 0.9901
DATEOPENHIGHLOWCLOSE
01/01/20200.96730.97330.96670.9714
01/02/20200.97150.97440.96880.9722
01/05/20200.97150.97170.96760.9686
01/06/20200.96870.9730.96760.971
01/07/20200.97110.9740.96650.9731
01/08/20200.9730.97480.97110.9733
01/09/20200.97320.97630.97190.9728
01/12/20200.97320.97370.96940.9707
01/13/20200.97080.97140.96650.9673
01/14/20200.96740.96810.9630.9636
01/15/20200.96380.96530.96130.9648
01/16/20200.96490.96950.96450.9677
01/19/20200.96760.970.96740.968
01/20/20200.96790.9690.96610.9686
01/21/20200.96870.97280.96770.9678
01/22/20200.9680.97040.96690.9693
01/23/20200.96920.97180.96870.9711
01/26/20200.97070.97190.96810.9694
01/27/20200.96950.97420.96790.9727
01/28/20200.97280.97670.97260.974
01/29/20200.97410.97430.9680.9696
01/30/20200.96970.97140.96290.9632
02/02/20200.96350.96710.9630.9663
02/03/20200.96620.97050.96560.969
02/04/20200.96910.97480.96780.9735
02/05/20200.97360.97570.97310.9749
02/06/20200.97480.97820.97390.9774
02/09/20200.97710.97840.97630.9772
02/10/20200.97730.97880.9750.9754
02/11/20200.97530.97860.9740.978
02/12/20200.97790.97950.9760.9793
02/13/20200.97940.98230.97870.9819
02/16/20200.98180.98260.98080.9809
02/17/20200.9810.9840.97960.9828
02/18/20200.98290.98450.98250.9836
02/19/20200.98370.98480.98150.9838
02/20/20200.98390.98450.9770.9783
02/23/20200.9790.98150.97650.9787
02/24/20200.97890.98050.97510.9761
02/25/20200.9760.97780.9730.9765
02/26/20200.97660.97710.96750.9694
02/27/20200.96930.97010.9610.9648
03/01/20200.96380.96540.95430.9605
03/02/20200.96060.96070.95170.9556
03/03/20200.95570.95970.95320.9567
03/04/20200.95660.95740.9460.9461
03/05/20200.94620.94940.93180.9388
03/08/20200.93570.93570.91810.9252
03/09/20200.92510.94110.92450.94
03/10/20200.93990.94030.93240.9382
03/11/20200.93840.95510.93210.944
03/12/20200.94380.95690.94220.9514
03/15/20200.95260.95380.93920.9468
03/16/20200.94690.96480.94510.9614
03/17/20200.96120.9750.95660.9683
03/18/20200.96820.98780.96380.9859
03/19/20200.9860.99010.97430.9862
03/22/20200.98560.98990.9790.9847
03/23/20200.98460.98520.97180.9815
03/24/20200.98140.98350.97540.9772
03/25/20200.97710.97770.96030.9634
03/26/20200.96320.96550.95050.9505
03/29/20200.95220.96110.95020.9586
03/30/20200.95840.96850.95810.9611
03/31/20200.96120.96910.96010.9656
04/01/20200.96550.97510.96510.9735
04/02/20200.97380.97960.97270.9772
04/05/20200.97690.97970.9760.9788
04/06/20200.97870.97930.96850.9694
04/07/20200.96950.97430.96870.9718
04/08/20200.97170.97330.96480.966
04/09/20200.96620.96790.9640.9658
04/12/20200.96570.96870.96290.9674
04/13/20200.96740.96810.95960.9603
04/14/20200.96040.970.95940.9646
04/15/20200.96450.97150.96440.9703
04/16/20200.97040.97240.96560.9668
04/19/20200.96760.970.96550.968
04/20/20200.96790.97270.9670.9698
04/21/20200.96970.97320.96680.9715
04/22/20200.97170.97720.97050.9759
04/23/20200.9760.98020.97260.973
04/26/20200.97290.97670.97120.9754
04/27/20200.97510.97990.9720.9751
04/28/20200.97520.97680.97120.9737
04/29/20200.97350.97590.96380.9653
04/30/20200.96540.96690.95880.9613
05/03/20200.96160.96630.96110.9652
05/04/20200.96530.97350.96450.9726
05/05/20200.97270.97590.9720.9749
05/06/20200.9750.97840.97280.9731
05/07/20200.9730.97380.9680.9708
05/10/20200.97120.97380.970.973
05/11/20200.97310.9750.96650.9694
05/12/20200.96960.97270.96650.9722
05/13/20200.97210.97560.97130.9731
05/14/20200.9730.97440.96980.9716
05/17/20200.9720.9760.96760.9711
05/18/20200.9710.97340.96980.9714
05/19/20200.97110.97180.96380.965
05/20/20200.96490.97130.96440.9704
05/21/20200.97050.97330.96970.9712
05/24/20200.97160.97370.97040.9717
05/25/20200.9720.97230.96460.9655
05/26/20200.96560.97280.96510.9681
05/27/20200.96840.97190.96290.9641
05/28/20200.96430.9650.96010.9618
05/31/20200.96140.96250.95780.9609
06/01/20200.96080.96380.95730.9624
06/02/20200.96250.96470.96060.9611
06/03/20200.96120.96240.95430.9556
06/04/20200.95550.9650.95410.9624
06/07/20200.96190.9640.95550.9576
06/08/20200.95750.95860.94820.9507
06/09/20200.95080.95160.94240.9439
06/10/20200.94460.94610.93760.9441
06/11/20200.94420.95530.94240.9525
06/14/20200.95320.95470.9480.9491
06/15/20200.9490.95230.94630.9513
06/16/20200.95120.95290.94810.9486
06/17/20200.94870.95250.94820.9514
06/18/20200.95130.9530.94870.9523
06/21/20200.9520.95280.94650.9477
06/22/20200.94760.94930.9420.9449
06/23/20200.94480.94870.94330.9479
06/24/20200.94780.95080.94740.9484
06/25/20200.94850.94990.94670.9481
06/28/20200.9480.95250.94410.9512
06/29/20200.95110.95330.94610.9472
06/30/20200.94710.94930.94450.9458
07/01/20200.94570.94650.94260.9453
07/02/20200.94520.9470.9440.9457
07/05/20200.94530.94560.93840.9421
07/06/20200.94220.94530.94080.9424
07/07/20200.94250.94320.93680.9383
07/08/20200.93840.9410.93610.94
07/09/20200.94010.94310.93840.9411
07/12/20200.94080.94380.93920.9416
07/13/20200.94150.94250.9380.9399
07/14/20200.940.94570.9370.9442
07/15/20200.94430.94680.94290.9457
07/16/20200.94560.94620.93790.9386
07/19/20200.93940.9410.93730.9388
07/20/20200.93890.93990.93210.9331
07/21/20200.93320.93510.92860.9296
07/22/20200.92970.93040.92450.9253
07/23/20200.92530.92610.92030.9206
07/26/20200.92070.9230.91660.9199
07/27/20200.91980.92280.91550.9179
07/28/20200.91780.91880.91160.9126
07/29/20200.91250.91520.90880.9089
07/30/20200.9090.91490.90560.9131
08/02/20200.91390.92410.91270.9178
08/03/20200.91760.91890.91290.9132
08/04/20200.91330.9140.90490.9085
08/05/20200.90840.91290.90650.9097
08/06/20200.90960.91580.9090.9125
08/09/20200.91270.91840.9120.9156
08/10/20200.91570.91780.91050.9168
08/11/20200.91670.91980.90970.912
08/12/20200.91170.91280.90810.9097
08/13/20200.90980.91220.90860.909
08/16/20200.90920.90960.90510.9066
08/17/20200.90650.90680.90090.9037
08/18/20200.90340.91550.90180.9152
08/19/20200.91510.91620.90720.9077
08/20/20200.90760.9140.90610.9116
08/23/20200.91170.91290.90740.9119
08/24/20200.91180.91260.90740.9077
08/25/20200.90760.91210.90710.9083
08/26/20200.90820.91230.90360.909
08/27/20200.90870.91010.90230.9042
08/30/20200.90410.90530.89980.9036
08/31/20200.90380.91010.89990.9093
09/01/20200.90920.91370.90880.9107
09/02/20200.91060.91420.90820.9095
09/03/20200.90940.91630.90890.9135
09/06/20200.91370.91710.9120.9162
09/07/20200.91610.920.91560.9179
09/08/20200.91770.9190.9120.9124
09/09/20200.91250.91330.90480.9106
09/10/20200.91050.91090.90790.9089
09/13/20200.90910.90990.90580.9083
09/14/20200.90840.9090.90510.908
09/15/20200.90810.9110.90540.9093
09/16/20200.90950.91390.9080.9084
09/17/20200.90820.91170.90740.9117
09/20/20200.9110.91710.90860.9145
09/21/20200.91460.92080.91360.9197
09/22/20200.91960.92430.91890.9239
09/23/20200.9240.9280.92150.9268
09/24/20200.92670.92970.9250.9287
09/27/20200.92880.92960.9240.9247
09/28/20200.92460.92510.91890.9192
09/29/20200.91950.92450.91620.921
09/30/20200.92090.92150.91640.9186
10/01/20200.91850.92180.91810.9205
10/04/20200.92010.92020.91440.9154
10/05/20200.91530.9180.91330.9177
10/06/20200.91780.91850.91590.9174
10/07/20200.91730.91980.91570.917
10/08/20200.91690.91780.90930.9101
10/11/20200.91060.91230.90870.9091
10/12/20200.90920.91540.90890.9149
10/13/20200.9150.91620.91130.9137
10/14/20200.91340.91560.91260.9144
10/15/20200.9150.91630.91220.9149
10/18/20200.91480.91650.90890.91
10/19/20200.90990.9110.90550.9071
10/20/20200.9070.90730.9030.9054
10/21/20200.90550.9080.90430.9072
10/22/20200.9070.90930.90340.9042
10/25/20200.90470.90810.9040.9078
10/26/20200.90770.90980.90610.9087
10/27/20200.90860.91270.90830.9104
10/28/20200.91060.91730.90880.9158
10/29/20200.91540.91740.91370.9168
11/01/20200.91640.92070.91560.9193
11/02/20200.91920.91950.91170.9128
11/03/20200.91290.91970.90890.9124
11/04/20200.91230.91340.90410.9045
11/05/20200.90440.90580.89820.9
11/08/20200.89970.9140.89840.9137
11/09/20200.91380.91760.91140.9155
11/10/20200.91540.91910.91370.9168
11/11/20200.91690.91770.91310.9152
11/12/20200.91530.91590.91250.913
11/15/20200.91310.91510.90970.9123
11/16/20200.91240.9130.90880.911
11/17/20200.91090.91220.90910.9114
11/18/20200.91120.91390.91030.9104
11/19/20200.91030.91230.90910.9112
11/22/20200.91110.91480.90750.9127
11/23/20200.91260.91360.90970.911
11/24/20200.91110.91390.90780.9079
11/25/20200.9080.90930.9060.9066
11/26/20200.90650.90830.9040.9047
11/29/20200.90470.90890.90190.9088
11/30/20200.90870.90940.89940.8995
12/01/20200.89960.90140.89430.8957
12/02/20200.89580.89580.88910.891
12/03/20200.89090.89210.88850.8913
12/06/20200.89150.89460.88750.891
12/07/20200.89090.89150.88810.8891
12/08/20200.8890.89150.88710.8895
12/09/20200.88940.89020.88510.8869
12/10/20200.88680.8910.8850.8892
12/13/20200.88890.88950.8850.8869
12/14/20200.88680.8880.8850.8852
12/15/20200.88530.88920.88250.8857
12/16/20200.88580.88620.88220.885
12/17/20200.88510.88680.88250.8839
12/20/20200.88480.89190.88390.8853
12/21/20200.88540.89060.88450.8899
12/22/20200.890.89110.88670.8877
12/23/20200.88780.89190.88680.8914
12/24/20200.89150.89170.88890.8908
12/27/20200.890.89190.88760.8892
12/28/20200.88910.88970.8830.8844
12/29/20200.88450.88550.88150.882
12/30/20200.88190.88590.87930.8853
12/31/20200.88520.89880.88450.8855