USDCHF: US Dollar / Swiss Franc Historical Data

2023 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 0.8985

CLOSE 0.8982

Low

LOW 0.8332

High

HIGH 0.944

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.9246	0.9274	0.9219	0.9246
01/02/2023	0.9246	0.9398	0.9231	0.936
01/03/2023	0.9359	0.9373	0.9253	0.93
01/04/2023	0.9301	0.9378	0.926	0.9365
01/05/2023	0.9365	0.9409	0.927	0.9276
01/08/2023	0.9279	0.9289	0.9166	0.9212
01/09/2023	0.9211	0.9253	0.9195	0.9227
01/10/2023	0.9227	0.9331	0.9204	0.9314
01/11/2023	0.9311	0.9361	0.9265	0.9281
01/12/2023	0.928	0.9316	0.9256	0.9259
01/15/2023	0.9266	0.9288	0.9218	0.9263
01/16/2023	0.9263	0.9276	0.9187	0.9222
01/17/2023	0.922	0.9245	0.9085	0.9169
01/18/2023	0.9168	0.9189	0.9147	0.9155
01/19/2023	0.9156	0.9234	0.9141	0.9203
01/22/2023	0.9201	0.9241	0.916	0.9223
01/23/2023	0.9223	0.9279	0.9192	0.9228
01/24/2023	0.9228	0.9245	0.9172	0.918
01/25/2023	0.918	0.9225	0.9156	0.9202
01/26/2023	0.92	0.924	0.9185	0.9211
01/29/2023	0.9213	0.9257	0.918	0.9253
01/30/2023	0.9252	0.9287	0.915	0.9154
01/31/2023	0.9154	0.9183	0.907	0.9086
02/01/2023	0.9087	0.9139	0.9059	0.9134
02/02/2023	0.9134	0.9269	0.9117	0.9262
02/05/2023	0.9262	0.929	0.9226	0.928
02/06/2023	0.928	0.9289	0.9192	0.9218
02/07/2023	0.9219	0.9226	0.9175	0.9208
02/08/2023	0.9208	0.9229	0.916	0.9227
02/09/2023	0.9227	0.9253	0.9198	0.9237
02/12/2023	0.9235	0.9259	0.919	0.9193
02/13/2023	0.9193	0.9234	0.9137	0.9215
02/14/2023	0.9215	0.9262	0.9204	0.9236
02/15/2023	0.9237	0.9271	0.9213	0.9256
02/16/2023	0.9256	0.9332	0.9242	0.9245
02/19/2023	0.925	0.9261	0.922	0.9231
02/20/2023	0.9232	0.9282	0.9225	0.9276
02/21/2023	0.9276	0.9319	0.9252	0.9315
02/22/2023	0.9315	0.9348	0.9288	0.9332
02/23/2023	0.9333	0.9409	0.9325	0.9408
02/26/2023	0.9402	0.943	0.9342	0.9358
02/27/2023	0.9359	0.9419	0.934	0.9417
02/28/2023	0.9417	0.9429	0.935	0.9398
03/01/2023	0.9398	0.944	0.9385	0.9418
03/02/2023	0.9418	0.9424	0.9357	0.9361
03/05/2023	0.936	0.9373	0.9302	0.9319
03/06/2023	0.9319	0.9425	0.9283	0.9419
03/07/2023	0.9419	0.9438	0.9388	0.9412
03/08/2023	0.9412	0.9419	0.9338	0.9338
03/09/2023	0.9338	0.9343	0.9174	0.9213
03/12/2023	0.9199	0.9206	0.9069	0.9119
03/13/2023	0.9117	0.9164	0.9095	0.9142
03/14/2023	0.9143	0.934	0.9123	0.9332
03/15/2023	0.9331	0.9342	0.9229	0.9291
03/16/2023	0.9293	0.9301	0.9239	0.926
03/19/2023	0.9256	0.9312	0.924	0.929
03/20/2023	0.9287	0.9317	0.9208	0.9222
03/21/2023	0.9222	0.9246	0.9147	0.9173
03/22/2023	0.9173	0.9181	0.912	0.9164
03/23/2023	0.9162	0.9217	0.9152	0.9197
03/26/2023	0.9191	0.9199	0.9152	0.9155
03/27/2023	0.9152	0.9223	0.9134	0.9194
03/28/2023	0.9197	0.9223	0.9163	0.9182
03/29/2023	0.9184	0.92	0.9125	0.9135
03/30/2023	0.9129	0.9177	0.9115	0.9152
04/02/2023	0.9149	0.9196	0.9115	0.9126
04/03/2023	0.9124	0.9143	0.9054	0.9062
04/04/2023	0.9055	0.9076	0.9006	0.9067
04/05/2023	0.9067	0.9076	0.9035	0.9046
04/06/2023	0.9046	0.9081	0.9033	0.9051
04/09/2023	0.9047	0.912	0.9036	0.9095
04/10/2023	0.9094	0.9099	0.9027	0.9032
04/11/2023	0.9032	0.9037	0.8943	0.8962
04/12/2023	0.8961	0.8975	0.8859	0.8895
04/13/2023	0.8894	0.8958	0.8867	0.8937
04/16/2023	0.8938	0.8997	0.8921	0.8986
04/17/2023	0.8986	0.899	0.8954	0.8961
04/18/2023	0.896	0.9002	0.8957	0.8974
04/19/2023	0.8974	0.8984	0.892	0.8921
04/20/2023	0.8923	0.8954	0.8907	0.8919
04/23/2023	0.8922	0.8928	0.8875	0.8875
04/24/2023	0.8875	0.8927	0.8859	0.8918
04/25/2023	0.8917	0.8926	0.8851	0.8912
04/26/2023	0.8912	0.8976	0.8902	0.8941
04/27/2023	0.894	0.8976	0.8895	0.8943
04/30/2023	0.8937	0.8966	0.8915	0.8954
05/01/2023	0.8953	0.8995	0.8923	0.8931
05/02/2023	0.8929	0.8932	0.8832	0.884
05/03/2023	0.8839	0.8891	0.882	0.8859
05/04/2023	0.8858	0.8973	0.8834	0.8902
05/07/2023	0.8898	0.8913	0.8867	0.8894
05/08/2023	0.8895	0.8942	0.8887	0.8903
05/09/2023	0.8904	0.8927	0.8868	0.8896
05/10/2023	0.8895	0.8958	0.8884	0.8942
05/11/2023	0.8941	0.8988	0.8896	0.8977
05/14/2023	0.8969	0.8988	0.8941	0.8954
05/15/2023	0.8957	0.897	0.8919	0.8962
05/16/2023	0.8963	0.9025	0.8948	0.8983
05/17/2023	0.8982	0.9062	0.8977	0.905
05/18/2023	0.905	0.9058	0.8974	0.8994
05/21/2023	0.8991	0.8996	0.894	0.8978
05/22/2023	0.8975	0.9029	0.8974	0.9013
05/23/2023	0.9013	0.9067	0.9004	0.905
05/24/2023	0.9047	0.9073	0.9037	0.9057
05/25/2023	0.9055	0.9074	0.9018	0.9046
05/28/2023	0.9051	0.9062	0.9026	0.9042
05/29/2023	0.9038	0.9084	0.9013	0.9057
05/30/2023	0.9055	0.9147	0.9041	0.9106
05/31/2023	0.9105	0.9113	0.9053	0.9055
06/01/2023	0.9054	0.9092	0.9034	0.9087
06/04/2023	0.9083	0.9119	0.9051	0.9061
06/05/2023	0.906	0.9098	0.9033	0.9075
06/06/2023	0.9073	0.9107	0.9043	0.91
06/07/2023	0.9096	0.9107	0.8988	0.8988
06/08/2023	0.8985	0.9039	0.8983	0.9028
06/11/2023	0.9027	0.9109	0.9015	0.9089
06/12/2023	0.9087	0.9091	0.9031	0.9051
06/13/2023	0.9051	0.906	0.8965	0.901
06/14/2023	0.9009	0.9056	0.8906	0.8917
06/15/2023	0.8916	0.8949	0.8901	0.8936
06/18/2023	0.8937	0.8975	0.8932	0.8957
06/19/2023	0.8956	0.9001	0.8951	0.8977
06/20/2023	0.8976	0.8997	0.8919	0.893
06/21/2023	0.8929	0.8972	0.8907	0.8947
06/22/2023	0.8945	0.9013	0.8941	0.8964
06/25/2023	0.8965	0.8973	0.8912	0.8956
06/26/2023	0.8955	0.897	0.8923	0.8936
06/27/2023	0.8934	0.8987	0.8928	0.8969
06/28/2023	0.8968	0.9001	0.8943	0.8995
06/29/2023	0.8993	0.9017	0.8935	0.8952
07/02/2023	0.8945	0.9004	0.8936	0.8961
07/03/2023	0.896	0.8976	0.8945	0.8969
07/04/2023	0.897	0.8995	0.8961	0.8987
07/05/2023	0.8981	0.8997	0.8951	0.8951
07/06/2023	0.8951	0.897	0.8875	0.8883
07/09/2023	0.8889	0.8918	0.885	0.8851
07/10/2023	0.885	0.8866	0.8793	0.8793
07/11/2023	0.8793	0.8802	0.8659	0.8674
07/12/2023	0.8671	0.8678	0.8582	0.8587
07/13/2023	0.8588	0.8631	0.8566	0.8618
07/16/2023	0.8609	0.863	0.8578	0.8603
07/17/2023	0.8602	0.8611	0.8555	0.8574
07/18/2023	0.8574	0.8613	0.8566	0.8583
07/19/2023	0.8583	0.8684	0.856	0.8666
07/20/2023	0.8665	0.8672	0.864	0.8657
07/23/2023	0.8652	0.8699	0.8637	0.8695
07/24/2023	0.8695	0.8701	0.8636	0.8638
07/25/2023	0.8636	0.8656	0.8597	0.8607
07/26/2023	0.8607	0.8699	0.8552	0.869
07/27/2023	0.869	0.8736	0.8661	0.8698
07/30/2023	0.8689	0.8729	0.8665	0.8718
07/31/2023	0.8717	0.8777	0.8703	0.875
08/01/2023	0.8749	0.8805	0.8716	0.8774
08/02/2023	0.8775	0.8798	0.8733	0.8742
08/03/2023	0.8739	0.8783	0.8699	0.8724
08/06/2023	0.8721	0.8773	0.8716	0.8728
08/07/2023	0.8731	0.8782	0.8719	0.8757
08/08/2023	0.8755	0.8782	0.8731	0.8772
08/09/2023	0.8772	0.8777	0.869	0.8768
08/10/2023	0.8761	0.878	0.8735	0.8763
08/13/2023	0.8764	0.8827	0.8754	0.8782
08/14/2023	0.8784	0.8796	0.8744	0.8784
08/15/2023	0.8782	0.8814	0.8774	0.8799
08/16/2023	0.8799	0.881	0.876	0.8784
08/17/2023	0.8784	0.8827	0.877	0.8819
08/20/2023	0.8818	0.8828	0.8779	0.8784
08/21/2023	0.8784	0.8809	0.8765	0.8804
08/22/2023	0.8804	0.8817	0.8773	0.8778
08/23/2023	0.8781	0.8852	0.876	0.8844
08/24/2023	0.8844	0.8876	0.8821	0.8839
08/27/2023	0.8847	0.8855	0.8818	0.8837
08/28/2023	0.8837	0.8858	0.8774	0.8783
08/29/2023	0.8782	0.8803	0.8744	0.8784
08/30/2023	0.8782	0.8846	0.8771	0.8833
08/31/2023	0.8832	0.8863	0.8795	0.8857
09/03/2023	0.8855	0.8859	0.8832	0.8844
09/04/2023	0.8842	0.8903	0.8835	0.8895
09/05/2023	0.8895	0.8944	0.8881	0.8911
09/06/2023	0.8911	0.894	0.8908	0.8926
09/07/2023	0.8927	0.8937	0.8895	0.893
09/10/2023	0.8923	0.8927	0.8896	0.8908
09/11/2023	0.8908	0.8934	0.8901	0.8912
09/12/2023	0.8912	0.8952	0.89	0.8936
09/13/2023	0.8935	0.8971	0.8914	0.8956
09/14/2023	0.8956	0.8977	0.8945	0.8975
09/17/2023	0.8967	0.8982	0.8953	0.897
09/18/2023	0.8969	0.8984	0.8948	0.8977
09/19/2023	0.8977	0.8995	0.8931	0.8986
09/20/2023	0.8986	0.9078	0.8982	0.9045
09/21/2023	0.9044	0.9075	0.9033	0.9067
09/24/2023	0.9062	0.9135	0.9057	0.912
09/25/2023	0.912	0.9159	0.9114	0.9157
09/26/2023	0.9157	0.9225	0.9142	0.9213
09/27/2023	0.9212	0.9217	0.9147	0.9148
09/28/2023	0.9149	0.9163	0.9091	0.9153
10/01/2023	0.9151	0.9194	0.911	0.9182
10/02/2023	0.9182	0.9244	0.9172	0.9209
10/03/2023	0.9213	0.9232	0.9143	0.9172
10/04/2023	0.9172	0.9182	0.9121	0.9123
10/05/2023	0.9123	0.9175	0.9073	0.9098
10/07/2023	0.9092	0.9092	0.9092	0.9092
10/08/2023	0.9094	0.9123	0.9049	0.9066
10/09/2023	0.9066	0.9082	0.9034	0.9047
10/10/2023	0.9048	0.9055	0.9002	0.902
10/11/2023	0.9019	0.9088	0.8987	0.9084
10/12/2023	0.9084	0.9087	0.9002	0.9023
10/15/2023	0.9018	0.9042	0.8995	0.9001
10/16/2023	0.9	0.9032	0.899	0.9002
10/17/2023	0.9001	0.9012	0.8954	0.899
10/18/2023	0.8987	0.9001	0.8908	0.8913
10/19/2023	0.8914	0.8935	0.8902	0.8921
10/22/2023	0.8919	0.8957	0.8905	0.891
10/23/2023	0.8913	0.8951	0.8888	0.8931
10/24/2023	0.8932	0.8969	0.892	0.8967
10/25/2023	0.8968	0.9004	0.8961	0.8988
10/26/2023	0.8987	0.9034	0.898	0.9025
10/29/2023	0.9014	0.9048	0.9007	0.902
10/30/2023	0.9019	0.9106	0.9009	0.9091
10/31/2023	0.9103	0.9112	0.907	0.9078
11/01/2023	0.9076	0.908	0.9017	0.9058
11/02/2023	0.9059	0.9074	0.8965	0.8983
11/05/2023	0.8984	0.8997	0.8953	0.8988
11/06/2023	0.8989	0.9019	0.8984	0.9005
11/07/2023	0.9005	0.9024	0.8976	0.8991
11/08/2023	0.8992	0.9041	0.8985	0.9036
11/09/2023	0.9036	0.9046	0.9002	0.9023
11/12/2023	0.9022	0.9052	0.9007	0.9017
11/13/2023	0.9018	0.9027	0.8879	0.8885
11/14/2023	0.8884	0.8903	0.8855	0.8884
11/15/2023	0.8884	0.89	0.8854	0.889
11/16/2023	0.8891	0.8894	0.8852	0.8858
11/19/2023	0.8857	0.8866	0.8826	0.8848
11/20/2023	0.8849	0.8851	0.8819	0.8837
11/21/2023	0.8837	0.8874	0.882	0.8837
11/22/2023	0.8837	0.8857	0.8817	0.8842
11/23/2023	0.8842	0.8849	0.8809	0.8818
11/26/2023	0.882	0.8828	0.8793	0.8804
11/27/2023	0.8803	0.8819	0.8761	0.8781
11/28/2023	0.8782	0.8785	0.872	0.8738
11/29/2023	0.8739	0.8771	0.8684	0.8756
11/30/2023	0.8755	0.8768	0.8679	0.8693
12/03/2023	0.8693	0.8755	0.8666	0.8732
12/04/2023	0.8731	0.8766	0.8714	0.8751
12/05/2023	0.8751	0.8759	0.8729	0.8747
12/06/2023	0.8753	0.8782	0.8728	0.8755
12/07/2023	0.8755	0.8821	0.8741	0.8797
12/10/2023	0.8802	0.8816	0.8778	0.8784
12/11/2023	0.8782	0.8789	0.8724	0.8754
12/12/2023	0.8754	0.878	0.869	0.8715
12/13/2023	0.8714	0.8731	0.863	0.8669
12/14/2023	0.8668	0.8707	0.8652	0.8706
12/17/2023	0.8703	0.8711	0.8666	0.8673
12/18/2023	0.8673	0.8683	0.8592	0.8607
12/19/2023	0.8607	0.8651	0.8596	0.8639
12/20/2023	0.8637	0.864	0.8562	0.8564
12/21/2023	0.8562	0.8574	0.8513	0.8555
12/24/2023	0.8556	0.8572	0.8547	0.8558
12/25/2023	0.8559	0.858	0.8531	0.8533
12/26/2023	0.8534	0.8548	0.8408	0.8426
12/27/2023	0.8426	0.8446	0.8332	0.8441
12/28/2023	0.8441	0.8451	0.8356	0.8411
12/31/2023	0.8413	0.8417	0.8398	0.8409

Menu

Create your free account now!

USDCHF: US Dollar / Swiss Franc Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USDCHF: US Dollar / Swiss Franc Historical Data

2023 Historical Chart

Average

Low

High