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
13:00:17
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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.9142
CLOSE 0.9143

Low

LOW 0.8757

High

HIGH 0.9473
DATEOPENHIGHLOWCLOSE
01/03/20210.8850.8850.87840.8811
01/04/20210.8810.88180.87750.8786
01/05/20210.87870.88210.87570.8786
01/06/20210.87850.88610.87740.8851
01/07/20210.88520.88840.88220.8852
01/10/20210.88530.8920.88480.89
01/11/20210.88990.89170.88610.8862
01/12/20210.88610.88890.88490.8877
01/13/20210.88760.89170.88550.8871
01/14/20210.8870.89120.88680.8912
01/17/20210.89080.89260.88980.8909
01/18/20210.89080.89170.88630.8885
01/19/20210.88860.8920.88670.8894
01/20/20210.88950.89030.88470.8849
01/21/20210.8850.88670.88380.8854
01/24/20210.88530.88920.88470.888
01/25/20210.88810.88960.88620.8862
01/26/20210.88610.89170.8860.8888
01/27/20210.88870.89190.88690.8883
01/28/20210.88820.89110.88740.8907
01/31/20210.89050.89730.88990.8972
02/01/20210.89730.89950.89460.8978
02/02/20210.89790.90030.8970.8989
02/03/20210.89880.90420.89830.904
02/04/20210.90390.90470.89880.8991
02/07/20210.89920.9020.89820.8987
02/08/20210.89880.89920.89190.8923
02/09/20210.89240.89580.8890.8903
02/10/20210.89040.8910.88920.8899
02/11/20210.88980.8940.88950.8919
02/14/20210.89180.89260.88970.8902
02/15/20210.89010.8930.88710.8921
02/16/20210.89220.89920.89190.8987
02/17/20210.89880.89950.89570.8958
02/18/20210.89590.89730.89330.8967
02/21/20210.89660.90230.89480.8965
02/22/20210.89660.90560.89480.9051
02/23/20210.9050.90950.90340.9068
02/24/20210.90690.90810.90280.9063
02/25/20210.90620.91020.90260.9096
02/28/20210.90910.91590.90690.9149
03/01/20210.9150.91930.91360.9144
03/02/20210.91430.91990.9140.9198
03/03/20210.91970.92970.91880.9294
03/04/20210.92950.93190.92570.9309
03/07/20210.93020.93630.92840.9363
03/08/20210.93620.93750.92770.9282
03/09/20210.92810.93230.92740.9295
03/10/20210.92960.93090.92340.924
03/11/20210.92390.93250.92380.9287
03/14/20210.92880.93130.92660.9273
03/15/20210.92740.92870.92420.9247
03/16/20210.92460.92960.92130.9226
03/17/20210.92250.93050.92190.9271
03/18/20210.92730.93190.92510.9291
03/21/20210.92940.93110.92220.9232
03/22/20210.92330.93470.92280.934
03/23/20210.93390.9370.93360.9355
03/24/20210.93560.94030.93490.9402
03/25/20210.940.94180.93810.9391
03/28/20210.93920.94050.9370.9391
03/29/20210.93920.94390.93850.9422
03/30/20210.94230.94580.94030.9435
03/31/20210.94360.94730.94040.9421
04/01/20210.9420.94340.94050.9425
04/04/20210.94270.94390.93530.9365
04/05/20210.93660.93960.93020.9308
04/06/20210.93090.93280.92680.9296
04/07/20210.93040.93050.92320.9242
04/08/20210.92450.92820.92360.9245
04/11/20210.92530.92680.92120.9224
04/12/20210.92250.9260.91980.9207
04/13/20210.92060.92340.91860.9229
04/14/20210.92270.92460.92060.9223
04/15/20210.92270.92350.91790.9199
04/18/20210.91940.92150.91280.9153
04/19/20210.91520.91690.91350.9156
04/20/20210.9160.91950.91520.9169
04/21/20210.9170.91910.91430.9171
04/22/20210.91720.91790.91270.9136
04/25/20210.91380.91650.9120.9143
04/26/20210.91440.91720.91230.9136
04/27/20210.91340.91820.90870.9097
04/28/20210.90990.91190.9080.9088
04/29/20210.90850.91410.9080.913
05/02/20210.91270.91480.90930.9108
05/03/20210.91070.91610.91030.9136
05/04/20210.91370.91640.91210.913
05/05/20210.91290.91450.9070.9074
05/06/20210.90750.90940.90040.9008
05/09/20210.90130.9020.89850.901
05/10/20210.90120.9040.90.9035
05/11/20210.90370.90940.90280.909
05/12/20210.90920.90940.9050.906
05/13/20210.90620.90640.90120.9014
05/16/20210.90150.90330.90020.9032
05/17/20210.90330.90340.8960.8977
05/18/20210.89790.90470.89680.9038
05/19/20210.9040.90470.89730.8973
05/20/20210.89740.90.89530.8977
05/23/20210.89790.90020.89570.8968
05/24/20210.8970.89740.8930.8954
05/25/20210.89570.89870.89420.8981
05/26/20210.89820.90080.8960.8968
05/27/20210.89670.90290.89660.8998
05/30/20210.90010.90130.89830.8989
05/31/20210.89910.89990.89460.8974
06/01/20210.89720.90240.89660.8978
06/02/20210.89790.90510.89770.9035
06/03/20210.90340.90540.89820.8992
06/06/20210.89940.9010.89670.8976
06/07/20210.89750.89890.89510.8968
06/08/20210.89660.89710.89260.8958
06/09/20210.89570.89910.8940.8945
06/10/20210.89440.90.89320.8979
06/13/20210.89830.90010.89780.8995
06/14/20210.89980.90070.89650.8983
06/15/20210.89820.90880.89770.9086
06/16/20210.90870.91870.90750.9177
06/17/20210.91780.92390.91680.9228
06/20/20210.92270.92360.91750.9178
06/21/20210.91790.92120.91730.918
06/22/20210.91820.920.91540.9182
06/23/20210.91840.920.91730.9179
06/24/20210.91780.91820.91420.9172
06/27/20210.91760.92140.91660.9196
06/28/20210.91970.92330.91890.9211
06/29/20210.9210.92630.92050.9249
06/30/20210.9250.92710.92350.9254
07/01/20210.92560.92740.920.9207
07/04/20210.92110.92330.92030.9224
07/05/20210.92230.92510.91930.9245
07/06/20210.92430.92670.92220.9257
07/07/20210.92560.92620.91330.915
07/08/20210.91520.91750.91350.9144
07/11/20210.91430.91710.91310.9151
07/12/20210.9150.92010.91420.9187
07/13/20210.91850.91990.91420.9149
07/14/20210.91470.91930.91170.9178
07/15/20210.91790.92040.91710.9196
07/18/20210.91940.92220.91630.9177
07/19/20210.91740.92320.91710.9214
07/20/20210.92130.92310.91690.9176
07/21/20210.91780.92020.91550.919
07/22/20210.9190.92220.91860.9196
07/25/20210.91990.92030.91480.9161
07/26/20210.91620.91860.91290.9144
07/27/20210.91450.91680.90990.91
07/28/20210.90990.91030.90540.9062
07/29/20210.90610.90760.90390.9057
08/01/20210.90580.90680.90370.9054
08/02/20210.90570.90590.90230.904
08/03/20210.90380.90760.90180.9067
08/04/20210.90680.90780.90510.907
08/05/20210.90710.91560.90640.915
08/08/20210.91460.92070.91430.9206
08/09/20210.920.92340.91940.922
08/10/20210.92230.92420.92020.9219
08/11/20210.9220.9240.92110.9232
08/12/20210.92330.92390.9150.9153
08/15/20210.91590.91670.91090.9122
08/16/20210.91210.91530.90990.9148
08/17/20210.91460.91960.91260.9169
08/18/20210.9170.92070.91440.9189
08/19/20210.91880.91940.91580.917
08/22/20210.91680.91790.91210.9123
08/23/20210.91240.91390.9110.9126
08/24/20210.91250.91580.9120.9137
08/25/20210.91380.91920.91270.9178
08/26/20210.91770.91990.91050.9111
08/29/20210.91130.91850.91010.917
08/30/20210.91670.91740.91140.9153
08/31/20210.91510.9190.91380.9153
09/01/20210.9150.91670.9140.9143
09/02/20210.91420.9160.91150.9137
09/05/20210.91360.91690.91290.9151
09/06/20210.9150.91990.91320.9195
09/07/20210.91970.92350.91830.9218
09/08/20210.92160.92240.9160.917
09/09/20210.91710.91850.9150.9179
09/12/20210.91770.92410.91760.9222
09/13/20210.92180.92290.9180.9204
09/14/20210.92030.92060.91630.9198
09/15/20210.91970.92780.91920.9278
09/16/20210.92770.93260.92590.9322
09/19/20210.93210.93330.9270.9276
09/20/20210.92770.92830.92250.9236
09/21/20210.92350.92730.92150.9258
09/22/20210.92570.92740.92170.9245
09/23/20210.92380.92610.92220.9243
09/26/20210.92450.92910.9240.9259
09/27/20210.92580.93020.92540.9293
09/28/20210.92940.93560.92790.9343
09/29/20210.93420.93690.93140.9316
09/30/20210.93170.93380.92810.9306
10/03/20210.93090.9320.9230.9247
10/04/20210.92510.92880.92380.9282
10/05/20210.92790.93080.92710.9273
10/06/20210.92740.92920.92520.9284
10/07/20210.92830.93060.92580.9272
10/10/20210.92730.92890.9250.9276
10/11/20210.92770.93140.92560.9307
10/12/20210.93060.9310.92340.9245
10/13/20210.92430.92470.91940.9234
10/14/20210.92320.92640.92210.923
10/17/20210.92320.92740.92220.9239
10/18/20210.92380.92430.91840.923
10/19/20210.92290.92530.91860.9189
10/20/20210.91880.92060.9170.9182
10/21/20210.91830.91860.91510.9159
10/24/20210.9160.92020.91480.9199
10/25/20210.91980.92260.91860.92
10/26/20210.92050.92090.91640.9181
10/27/20210.91820.91940.91150.9117
10/28/20210.91180.91760.91020.9159
10/31/20210.91580.91720.90870.9091
11/01/20210.9090.91510.90860.9145
11/02/20210.91470.91510.91040.9118
11/03/20210.91170.91450.9110.9125
11/04/20210.91270.91750.91120.9122
11/07/20210.91260.91580.91190.9135
11/08/20210.91340.91540.91010.9109
11/09/20210.9110.91860.91050.9186
11/10/20210.91850.92240.91750.9215
11/11/20210.92160.92380.92010.9207
11/14/20210.92070.92570.91870.9254
11/15/20210.92550.93110.92360.9306
11/16/20210.93070.93290.92760.9279
11/17/20210.92780.92930.9250.9253
11/18/20210.92540.9290.9250.9285
11/21/20210.92780.93340.92660.9329
11/22/20210.9330.93440.93010.9331
11/23/20210.93330.93730.93230.9339
11/24/20210.93380.93610.93240.9358
11/25/20210.93590.93630.92170.9228
11/28/20210.92340.92720.92270.9235
11/29/20210.92360.92660.91570.918
11/30/20210.91810.92180.91690.9207
12/01/20210.92080.92210.91780.9207
12/02/20210.92080.92180.91650.9179
12/05/20210.91720.92690.91660.9254
12/06/20210.92550.92750.9230.9246
12/07/20210.92470.9260.91940.9199
12/08/20210.920.92650.91990.9236
12/09/20210.92370.92530.91990.9207
12/12/20210.92090.92570.92030.9226
12/13/20210.92270.92450.91880.9244
12/14/20210.92450.92940.92320.9246
12/15/20210.92450.92570.91890.919
12/16/20210.91910.92450.91740.9244
12/19/20210.92420.92510.91920.9212
12/20/20210.92130.92550.91950.9237
12/21/20210.92380.92530.9190.9191
12/22/20210.9190.9220.91740.9179
12/23/20210.91780.92040.91670.9191
12/26/20210.9190.92010.91720.9172
12/27/20210.91730.9190.91590.9171
12/28/20210.91720.92020.91260.9146
12/29/20210.91470.91820.91320.9142
12/30/20210.91410.91480.91020.9122