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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8305
CLOSE 0.8301

Low

LOW 0.7829

High

HIGH 0.92
DATEOPENHIGHLOWCLOSE
01/01/20250.90630.91370.90390.9127
01/02/20250.91270.91280.9080.9089
01/05/20250.90920.91050.90080.9046
01/06/20250.90450.90960.90220.9092
01/07/20250.90920.91280.90870.9113
01/08/20250.91130.91310.90980.9121
01/09/20250.91210.91880.91140.9167
01/12/20250.91670.920.91540.9181
01/13/20250.91810.91820.91210.9126
01/14/20250.91260.91460.9080.9126
01/15/20250.91260.91360.910.9111
01/16/20250.91110.91530.90960.9149
01/19/20250.91420.91520.90550.9064
01/20/20250.90640.91140.90510.9061
01/21/20250.90610.90750.90320.9066
01/22/20250.90660.91080.90560.9071
01/23/20250.90720.90770.90270.9059
01/26/20250.90570.90730.89650.9018
01/27/20250.90180.9070.90150.9041
01/28/20250.90410.90950.90310.9074
01/29/20250.90740.91030.90590.9093
01/30/20250.90920.91150.90710.9107
02/02/20250.9130.91960.91020.9123
02/03/20250.91230.91310.90450.9049
02/04/20250.90490.90590.90010.9013
02/05/20250.90130.90610.90080.9047
02/06/20250.90470.91060.90460.9095
02/09/20250.910.91220.90930.9114
02/10/20250.91140.9140.91040.9133
02/11/20250.91330.91560.91020.9132
02/12/20250.91320.9140.90280.903
02/13/20250.9030.90490.89720.8997
02/16/20250.89890.90180.89840.9008
02/17/20250.90080.90410.89950.9034
02/18/20250.90360.90540.90230.9042
02/19/20250.90420.90460.89760.8977
02/20/20250.89770.90040.89670.8971
02/23/20250.89740.89980.89530.8971
02/24/20250.89710.89780.89120.8925
02/25/20250.89250.89640.89160.8941
02/26/20250.89410.90050.89380.8992
02/27/20250.89920.90360.89820.9028
03/02/20250.90260.90310.8960.8964
03/03/20250.89650.89710.88710.8885
03/04/20250.88850.89140.88560.8906
03/05/20250.89060.89250.88250.8833
03/06/20250.88330.88450.87670.8798
03/09/20250.880.88210.87580.8808
03/10/20250.88090.88350.87730.8822
03/11/20250.88250.88520.88010.8818
03/12/20250.88180.88540.88030.8821
03/13/20250.88220.88640.88160.885
03/16/20250.88510.88530.87970.8808
03/17/20250.88080.88180.87590.8766
03/18/20250.87670.88090.87620.8776
03/19/20250.87770.88420.87550.8818
03/20/20250.88170.8840.87960.883
03/23/20250.88310.88450.87990.8833
03/24/20250.88310.88480.880.8826
03/25/20250.88260.8850.88210.8837
03/26/20250.88380.88480.88040.8817
03/27/20250.88170.88340.87990.8808
03/30/20250.88030.88550.87810.8841
03/31/20250.88420.88460.88170.8837
04/01/20250.88370.88480.88120.8821
04/02/20250.88230.88320.85470.8592
04/03/20250.85910.86250.84760.8607
04/06/20250.85770.86740.84510.8594
04/07/20250.85990.86110.84550.8478
04/08/20250.84770.85830.83590.857
04/09/20250.85660.85770.82310.8238
04/10/20250.8240.82570.80990.8152
04/13/20250.81680.82680.81190.8148
04/14/20250.8150.82390.81320.8232
04/15/20250.82340.82350.81210.8133
04/16/20250.81280.82310.81250.8197
04/17/20250.81950.82020.8160.8164
04/20/20250.81670.81720.8040.809
04/21/20250.80920.81910.80670.819
04/22/20250.81840.83110.81790.8304
04/23/20250.83060.83090.82390.827
04/24/20250.82710.83340.82610.8279
04/27/20250.82870.83180.81980.8198
04/28/20250.81990.82640.81980.8238
04/29/20250.82390.82720.82140.8263
04/30/20250.82490.83330.82490.8293
05/01/20250.82950.83180.82060.8267
05/04/20250.82640.82740.82140.8221
05/05/20250.82220.82670.82130.8222
05/06/20250.82230.82720.81850.8237
05/07/20250.82360.83320.82230.8317
05/08/20250.83070.83410.82690.8315
05/11/20250.83320.84760.8330.8455
05/12/20250.84540.84610.83870.8395
05/13/20250.83980.84350.83240.8421
05/14/20250.84240.84240.83460.8357
05/15/20250.83580.840.83270.8375
05/18/20250.83660.83740.83180.8346
05/19/20250.83460.83620.82820.8282
05/20/20250.82820.82870.82090.8252
05/21/20250.82530.83060.82340.8289
05/22/20250.82880.82960.82040.821
05/25/20250.82090.82330.81920.8211
05/26/20250.8210.82790.81880.8273
05/27/20250.82710.82910.82450.827
05/28/20250.82720.83470.82170.823
05/29/20250.82280.82490.81990.8224
06/01/20250.82240.82370.81560.8184
06/02/20250.81810.82470.81580.824
06/03/20250.82370.82490.8170.8184
06/04/20250.81870.82190.81720.8195
06/05/20250.81940.82480.8190.8222
06/08/20250.8220.82260.81920.8217
06/09/20250.82190.82410.82030.8227
06/10/20250.82280.82340.81850.8204
06/11/20250.82030.82110.81020.8103
06/12/20250.81260.81790.80560.8114
06/15/20250.81160.81460.80880.8139
06/16/20250.81360.81710.8120.8163
06/17/20250.81520.81990.81460.8187
06/18/20250.81830.82150.81560.8166
06/19/20250.81690.81840.81520.8181
06/22/20250.81760.81950.81150.8126
06/23/20250.81260.81310.80340.8053
06/24/20250.80530.8080.80390.8047
06/25/20250.80470.80520.79780.8001
06/26/20250.79950.80170.79570.7987
06/29/20250.79890.79940.79290.793
06/30/20250.79310.79430.78720.791
07/01/20250.7910.79410.79030.792
07/02/20250.79240.79860.790.7952
07/03/20250.79510.79570.79210.7945
07/06/20250.79440.7990.79350.7984
07/07/20250.79810.79940.79530.7957
07/08/20250.79610.79780.79390.7942
07/09/20250.79430.79870.79190.797
07/10/20250.79710.79810.79530.7965
07/13/20250.79650.79840.79550.7979
07/14/20250.79740.80240.79530.8016
07/15/20250.80140.80610.79470.8008
07/16/20250.80080.80640.80030.8046
07/17/20250.80490.8050.79850.8016
07/20/20250.80110.80220.79650.7979
07/21/20250.79790.80030.7920.7921
07/22/20250.79230.79790.79110.7959
07/23/20250.79310.7970.79150.7954
07/24/20250.79510.79790.79470.7951
07/27/20250.79550.80370.79440.8036
07/28/20250.80340.80790.80250.806
07/29/20250.80590.8150.80380.8148
07/30/20250.81480.81520.81110.8122
07/31/20250.81230.81710.80260.8037
08/03/20250.80450.80960.8030.8081
08/04/20250.80790.81170.80650.8074
08/05/20250.80760.80940.80480.8061
08/06/20250.80650.80890.80430.8064
08/07/20250.80690.80880.80550.8084
08/10/20250.80820.81320.80610.8123
08/11/20250.81240.81260.80610.8065
08/12/20250.80680.80710.80220.8055
08/13/20250.80510.80920.80410.8075
08/14/20250.8070.80850.80450.8068
08/17/20250.80630.80810.80540.8074
08/18/20250.80720.80850.80470.8077
08/19/20250.80760.80920.80310.8041
08/20/20250.80410.8090.80330.8087
08/21/20250.80850.81040.80.8014
08/24/20250.80140.80710.80070.806
08/25/20250.80580.80720.80250.8033
08/26/20250.80350.80760.80150.8024
08/27/20250.80280.80340.79940.8013
08/28/20250.80120.80350.79850.8006
08/31/20250.79980.80170.79860.8004
09/01/20250.80050.8060.79990.8046
09/02/20250.80450.80680.80270.8041
09/03/20250.8040.80720.80340.8055
09/04/20250.80530.80610.79560.7981
09/07/20250.79830.79950.79270.7932
09/08/20250.79330.79790.79150.7967
09/09/20250.79710.79940.79540.799
09/10/20250.79860.80070.79480.7956
09/11/20250.79570.79860.79520.7966
09/14/20250.79680.79720.79360.7945
09/15/20250.79450.79510.78550.7859
09/16/20250.7860.78930.78290.7887
09/17/20250.78870.79370.78710.7921
09/18/20250.79150.79660.79130.7956
09/21/20250.79510.79720.79220.7923
09/22/20250.79310.79390.79090.7913
09/23/20250.79180.79570.79080.7952
09/24/20250.79510.80140.79420.7996
09/25/20250.79980.80070.79730.7979
09/28/20250.79780.79870.79510.7977
09/29/20250.79770.79850.79390.7963
09/30/20250.79640.7990.79280.797
10/01/20250.79690.80.79510.7978
10/02/20250.79790.79810.79470.7954
10/05/20250.79580.79930.79460.7949
10/06/20250.79490.79910.79470.7982
10/07/20250.79810.80290.79770.8018
10/08/20250.80190.80760.80020.8063
10/09/20250.80640.80690.7990.7991
10/12/20250.80020.80570.80.8041
10/13/20250.8040.8050.80020.801
10/14/20250.80030.80150.79560.7967
10/15/20250.79660.79840.79240.7928
10/16/20250.79290.79360.78730.7934
10/19/20250.79260.79430.79060.7925
10/20/20250.79250.79640.79140.7962
10/21/20250.7960.79730.79480.7959
10/22/20250.7960.79870.7950.7951
10/23/20250.79570.79680.79350.7954
10/26/20250.79610.79730.79450.7954
10/27/20250.79550.79670.79250.7934
10/28/20250.79350.8020.79250.8
10/29/20250.79960.80370.79750.8019
10/30/20250.8020.80520.80090.8047
11/02/20250.80480.80910.80360.8079
11/03/20250.8080.81080.80670.8106
11/04/20250.81070.81240.80790.8102
11/05/20250.81010.81050.8060.8061
11/06/20250.80610.80840.80320.805
11/09/20250.80510.80730.80440.8046
11/10/20250.80460.80620.79860.8003
11/11/20250.80030.80110.79670.7978
11/12/20250.79780.79940.79080.793
11/13/20250.7930.79480.78780.7939
11/16/20250.7940.79650.79310.7965
11/17/20250.79650.80.79370.7997
11/18/20250.79970.80670.79850.806
11/19/20250.8060.80770.80480.8061
11/20/20250.80610.80980.80350.8076
11/23/20250.80750.81010.8060.8082
11/24/20250.80820.81020.80570.8075
11/25/20250.80740.80830.80380.8044
11/26/20250.80430.80620.80260.805
11/27/20250.8050.80710.80260.8032
11/30/20250.80340.80480.79960.8048
12/01/20250.80480.80530.80270.803
12/02/20250.80290.80340.79910.7997
12/03/20250.79970.80390.79940.8038
12/04/20250.80380.80550.80180.8041
12/07/20250.80440.80850.80280.8069
12/08/20250.80690.80820.8050.806
12/09/20250.8060.80660.79920.8
12/10/20250.80.80040.79240.7947
12/11/20250.79470.79640.79420.7961
12/14/20250.79610.79730.79380.7965
12/15/20250.79650.7970.79260.7953
12/16/20250.79520.79870.79350.7957
12/17/20250.79570.79660.79280.794
12/18/20250.79410.79620.79390.7954
12/21/20250.79550.79590.79150.792
12/22/20250.7920.79270.78660.7879
12/23/20250.78790.78970.78610.788
12/24/20250.7880.78830.78790.788
12/25/20250.78820.79030.78670.789
12/28/20250.78920.79150.78730.7896
12/29/20250.78960.79240.78760.7922
12/30/20250.79220.79420.79150.7921
12/31/20250.79210.79270.79180.7925