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
12:59:12
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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8808
CLOSE 0.881

Low

LOW 0.8374

High

HIGH 0.9224
DATEOPENHIGHLOWCLOSE
01/01/20240.84080.85070.8390.8503
01/02/20240.85020.85540.84880.8498
01/03/20240.84990.85280.84770.85
01/04/20240.85010.85760.84550.8502
01/07/20240.85030.85210.8460.8476
01/08/20240.84760.85310.84640.8522
01/09/20240.85230.85350.85070.8512
01/10/20240.85130.85660.8490.8524
01/11/20240.85230.8550.84880.8522
01/14/20240.85180.85630.8510.8558
01/15/20240.85590.8620.85520.8615
01/16/20240.86140.86850.86070.8644
01/17/20240.86450.86940.86330.8683
01/18/20240.86830.87040.86750.8682
01/21/20240.86830.870.86660.8688
01/22/20240.86880.87280.86490.8706
01/23/20240.87060.87090.86060.8634
01/24/20240.86330.86840.86240.8672
01/25/20240.86720.86850.86160.864
01/28/20240.8640.86570.86070.8615
01/29/20240.86130.86430.86070.8617
01/30/20240.86160.86430.85510.8629
01/31/20240.86270.8650.85710.8577
02/01/20240.85770.8680.85530.8664
02/04/20240.86660.87180.86510.8703
02/05/20240.87040.87410.8690.8697
02/06/20240.86970.87530.86880.874
02/07/20240.8740.8760.87240.8738
02/08/20240.87370.87620.87310.8745
02/11/20240.87470.87720.87260.8756
02/12/20240.87560.88810.87480.8873
02/13/20240.88740.88850.88470.8856
02/14/20240.88570.88610.87830.88
02/15/20240.87990.88390.87920.8811
02/18/20240.88110.88280.87960.8823
02/19/20240.88220.88370.87850.8813
02/20/20240.88130.88210.87880.8794
02/21/20240.87960.88210.87420.8801
02/22/20240.880.88190.87810.8811
02/25/20240.88080.88220.87870.8801
02/26/20240.88010.8810.87840.8795
02/27/20240.87950.88150.87830.8786
02/28/20240.87860.88450.87790.8843
02/29/20240.88420.88920.8830.8832
03/03/20240.88310.88640.88050.8847
03/04/20240.88480.88660.88250.883
03/05/20240.8830.88550.88040.882
03/06/20240.8820.88250.87720.8777
03/07/20240.87770.87820.87290.8774
03/10/20240.87740.87940.87550.8774
03/11/20240.87740.87940.87470.8772
03/12/20240.87720.8790.87660.8788
03/13/20240.87880.88410.87820.8837
03/14/20240.88370.88520.88190.8837
03/17/20240.88360.88840.88210.8878
03/18/20240.88770.88980.88660.888
03/19/20240.8880.89180.88590.8868
03/20/20240.88670.89940.88390.8974
03/21/20240.89760.9020.89650.8974
03/24/20240.89740.89950.89660.8994
03/25/20240.89930.90430.89860.9039
03/26/20240.90390.90710.90280.9037
03/27/20240.90370.90650.89990.9016
03/28/20240.90160.90280.90040.9017
03/30/20240.90230.90240.90220.9024
03/31/20240.90170.90570.90050.9042
04/01/20240.90420.9090.90370.9079
04/02/20240.9080.90950.90270.9029
04/03/20240.90280.90740.90080.9012
04/04/20240.90120.90710.89970.902
04/07/20240.9020.90650.90050.9053
04/08/20240.90530.90570.90120.9035
04/09/20240.90340.91470.90240.9128
04/10/20240.91270.91460.90740.9099
04/11/20240.90990.91460.90920.9142
04/14/20240.9130.91520.91130.9115
04/15/20240.91140.91410.91110.9129
04/16/20240.91290.91320.90930.9108
04/17/20240.91070.91250.90810.9122
04/18/20240.91220.91310.90110.9103
04/21/20240.91040.91230.90940.912
04/22/20240.91180.9130.90870.9119
04/23/20240.91180.91530.91110.915
04/24/20240.91510.91560.91170.9122
04/25/20240.91210.9150.90960.9143
04/28/20240.91380.91530.90880.9105
04/29/20240.91040.91950.90960.9192
04/30/20240.91940.92240.91450.9155
05/01/20240.91560.91730.90980.9106
05/02/20240.91050.91060.90060.905
05/05/20240.90540.90660.90350.9062
05/06/20240.90620.90930.90520.9083
05/07/20240.90830.90950.90730.9079
05/08/20240.90790.90980.90550.9059
05/09/20240.90590.90850.90520.9063
05/12/20240.90630.90870.90450.9082
05/13/20240.90810.91020.90550.9065
05/14/20240.90630.9070.90140.9022
05/15/20240.90210.90620.89880.9061
05/16/20240.9060.90980.9050.9091
05/18/20240.90910.90910.90910.9091
05/19/20240.9090.91080.90790.9104
05/20/20240.91060.91160.90870.911
05/21/20240.9110.91580.91040.9157
05/22/20240.91560.91570.91260.9143
05/23/20240.91420.91580.91330.9147
05/26/20240.91430.91530.91310.9137
05/27/20240.91370.91420.90850.9124
05/28/20240.91230.91430.91120.9132
05/29/20240.91310.91410.90310.9033
05/30/20240.90330.90690.90020.9023
06/02/20240.9030.90350.8950.8957
06/03/20240.89570.89720.88840.8901
06/04/20240.89020.89480.88950.8934
06/05/20240.89340.89390.88920.8893
06/06/20240.88920.89720.88810.8963
06/08/20240.89720.89720.89720.8972
06/09/20240.89670.89830.89540.8965
06/10/20240.89630.89930.89520.8976
06/11/20240.89760.89830.88930.892
06/12/20240.89430.89670.89310.8938
06/13/20240.89380.89510.88940.89
06/16/20240.890.9050.88260.8977
06/17/20240.88950.89030.88260.8841
06/18/20240.8840.88540.88330.8842
06/19/20240.88420.89260.88320.8914
06/20/20240.89130.89440.89050.8941
06/23/20240.89380.89450.89210.8929
06/24/20240.89290.89520.89130.8947
06/25/20240.89470.89830.8940.8973
06/26/20240.89740.89890.89570.8987
06/27/20240.89860.90090.89790.8986
06/30/20240.89840.90440.89760.9026
07/01/20240.90270.9050.90210.9038
07/02/20240.90380.9050.89850.9015
07/03/20240.90130.90390.89910.9002
07/04/20240.90030.90070.89530.8956
07/07/20240.89580.89770.89420.8976
07/08/20240.89760.8990.89680.8977
07/09/20240.89760.90010.8820.8842
07/10/20240.89960.89980.89150.8963
07/11/20240.89630.8970.89320.8943
07/14/20240.89420.89720.89340.8958
07/15/20240.89580.89780.89340.8935
07/16/20240.89360.89440.88270.8834
07/17/20240.88340.88790.8820.8876
07/18/20240.88740.88990.88610.889
07/21/20240.88840.89020.8870.8895
07/22/20240.88960.89230.88810.8912
07/23/20240.89120.89210.88280.8851
07/24/20240.88510.88750.87540.876
07/25/20240.88160.88440.88020.8836
07/28/20240.88360.88710.8820.886
07/29/20240.88610.88760.88250.8825
07/30/20240.88260.88330.8770.8779
07/31/20240.8780.87850.84320.8632
08/01/20240.87280.87350.85730.8575
08/04/20240.8580.85980.84320.8523
08/05/20240.85230.85710.85010.8515
08/06/20240.85140.86620.85040.8616
08/07/20240.86160.86740.85590.8665
08/08/20240.86660.86710.86310.8653
08/11/20240.8650.87110.86360.8652
08/12/20240.86510.8680.86360.8648
08/13/20240.86480.86610.86160.8651
08/14/20240.86480.87480.86440.8726
08/15/20240.87260.8730.86580.866
08/18/20240.86590.86770.86150.8626
08/19/20240.86280.86330.85390.8539
08/20/20240.85390.85610.84950.8517
08/21/20240.85170.85340.84890.8522
08/22/20240.85180.85410.8470.848
08/25/20240.84780.84850.84550.8472
08/26/20240.84720.84840.84090.8415
08/27/20240.84160.84520.84090.8421
08/28/20240.84230.84930.840.8473
08/29/20240.84730.8510.84630.85
09/01/20240.84940.85370.84830.8515
09/02/20240.85150.85370.84780.8503
09/03/20240.85020.85180.84620.8464
09/04/20240.84650.84910.84330.8439
09/05/20240.84390.84750.83740.8429
09/08/20240.84390.84950.84220.8492
09/09/20240.84940.84990.84560.8469
09/10/20240.84690.8530.84210.8522
09/11/20240.85210.85490.85060.8511
09/12/20240.85110.85220.84430.8491
09/15/20240.84840.84870.84340.8447
09/16/20240.84470.84770.8430.8471
09/17/20240.8470.8480.8390.8461
09/18/20240.84610.85150.84490.8477
09/19/20240.84780.85170.84510.8501
09/22/20240.85020.85180.84550.8474
09/23/20240.84750.8490.8430.8432
09/24/20240.84330.85070.84140.8503
09/25/20240.85060.85160.84520.8461
09/26/20240.84610.84930.84010.8405
09/29/20240.84080.84740.84020.8455
09/30/20240.84550.84820.84310.8465
10/01/20240.84650.85080.84480.8496
10/02/20240.84960.85430.84710.8527
10/03/20240.85240.86070.84810.8581
10/06/20240.85810.85980.84940.8544
10/07/20240.85450.85840.84940.8572
10/08/20240.85730.86110.8510.8607
10/09/20240.86070.86140.85050.8561
10/10/20240.85630.85850.85060.8572
10/13/20240.85720.86420.84990.8625
10/14/20240.86290.86380.85330.8621
10/15/20240.86170.86580.85150.8654
10/16/20240.86540.86690.85290.866
10/17/20240.86580.86690.85290.8647
10/20/20240.86450.86640.85980.8661
10/21/20240.86590.86640.860.8653
10/22/20240.86530.86860.86010.8663
10/23/20240.86630.86710.86080.8657
10/24/20240.86560.86740.86490.8667
10/27/20240.86720.870.86460.8652
10/28/20240.86510.86980.86430.8673
10/29/20240.86730.86940.86530.8666
10/30/20240.86670.86680.86320.8634
10/31/20240.86310.87110.8630.8697
11/03/20240.86830.86830.86150.8641
11/04/20240.86410.86470.86150.8633
11/05/20240.86330.87730.8620.8763
11/06/20240.87630.87740.87090.8718
11/07/20240.87180.87690.87010.8755
11/10/20240.87570.8810.87490.8806
11/11/20240.88060.88360.87910.8818
11/12/20240.8820.88630.87980.8862
11/13/20240.88610.89170.88430.8909
11/14/20240.8910.89130.88580.8882
11/17/20240.88590.88870.8830.8832
11/18/20240.88320.88450.88010.8824
11/19/20240.88240.88620.8810.8846
11/20/20240.88460.8870.8820.8865
11/21/20240.88650.89570.88510.8942
11/24/20240.89280.89280.88480.8862
11/25/20240.88610.88940.88420.8869
11/26/20240.88690.88710.87970.882
11/27/20240.8820.88480.88110.883
11/28/20240.88290.8830.87950.8804
12/01/20240.88040.88890.88020.8862
12/02/20240.88620.88880.88290.8862
12/03/20240.88620.88790.88260.8841
12/04/20240.88410.88530.87790.8784
12/05/20240.87840.87970.87360.8788
12/08/20240.87890.88040.87580.8788
12/09/20240.87880.88310.8770.8829
12/10/20240.88290.88540.88110.8845
12/11/20240.88450.89230.88160.8921
12/12/20240.89220.89450.89150.8927
12/15/20240.89290.89480.88980.8942
12/16/20240.89420.89740.89140.8928
12/17/20240.89280.9020.89170.9005
12/18/20240.90050.90210.89510.898
12/19/20240.8980.89910.89130.8929
12/22/20240.89270.90020.89180.8986
12/23/20240.89860.90120.89820.9004
12/24/20240.90040.90080.8990.9005
12/25/20240.90050.9010.89840.8989
12/26/20240.89890.90270.89840.9022
12/29/20240.90190.90740.9010.9038
12/30/20240.90380.9080.90220.9073
12/31/20240.90730.90760.90360.9064