United States Dollar vs Swiss Franc (USDCHF)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0116 | 1.2817679558 | 0.905 | 0.9201 | 0.9022 | 0 | 0 | FX |
| 4 | 0.022555 | 2.52280366201 | 0.894045 | 0.9201 | 0.8846 | 0 | 0 | FX |
| 12 | 0.05108 | 5.90165449672 | 0.86552 | 0.9201 | 0.85522 | 0 | 0 | FX |
| 26 | 0.0018262 | 0.199634051609 | 0.9147738 | 0.9201 | 0.837425 | 0 | 0 | FX |
| 52 | 0.0639404 | 7.49893626953 | 0.8526596 | 0.9225 | 0.837425 | 0 | 0 | FX |
| 156 | 0.005455 | 0.598697243578 | 0.911145 | 9.7941195 | 0.8332 | 0 | 0 | FX |
| 260 | -0.05437 | -5.59955508409 | 0.97097 | 9.7941195 | 0.8332 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736812620 | 0.91584 | -0.000965 | -0.11 | 0.91691 | 0.9201 | 0.915175 | 0 |
| 1736726220 | 0.916805 | 0.0003193 | 0.03 | 0.9164857 | 0.9171304 | 0.9158418 | 0 |
| 1736639820 | 0.9164857 | 0.0004127 | 0.05 | 0.9164857 | 0.9164857 | 0.916073 | 0 |
| 1736553420 | 0.916073 | 0.003903 | 0.43 | 0.9120688 | 0.91887 | 0.9122 | 0 |
| 1736467020 | 0.91217 | 0.00111 | 0.12 | 0.91104 | 0.9132 | 0.9101 | 0 |
| 1736380620 | 0.91106 | 0.00156 | 0.17 | 0.90952 | 0.913 | 0.9086 | 0 |
| 1736294220 | 0.9095 | 0.0043 | 0.48 | 0.905 | 0.9099 | 0.9022 | 0 |
| 1736207820 | 0.9052 | -0.004185 | -0.46 | 0.909475 | 0.9102 | 0.90086 | 0 |
| 1736121420 | 0.909385 | 0.0007478 | 0.08 | 0.9086372 | 0.9099556 | 0.9084091 | 0 |
| 1736035020 | 0.9086372 | -0.000113 | -0.01 | 0.9086372 | 0.90875 | 0.9086372 | 0 |
| 1735948620 | 0.90875 | -0.00332 | -0.36 | 0.912045 | 0.9121 | 0.908 | 0 |
| 1735862220 | 0.91207 | 0.004245 | 0.47 | 0.907765 | 0.9138 | 0.9039 | 0 |
| 1735775820 | 0.907825 | 0.004495 | 0.50 | 0.9061607 | 0.90783 | 0.9055 | 0 |
| 1735689420 | 0.90333 | 0 | 0.00 | 0.90333 | 0.90333 | 0.90333 | 0 |
| 1735603020 | 0.90333 | 0.00143 | 0.16 | 0.90185 | 0.9075 | 0.9009 | 0 |
| 1735516620 | 0.9019 | -0.000263 | -0.03 | 0.9021635 | 0.9026661 | 0.9010796 | 0 |
| 1735430220 | 0.9021635 | -0.000171 | -0.02 | 0.9021635 | 0.9023342 | 0.9019124 | 0 |
| 1735343760 | 0.9023342 | 0.0033892 | 0.38 | 0.899015 | 0.9029 | 0.8992 | 0 |
| 1735257420 | 0.898945 | -0.00054 | -0.06 | 0.8993 | 0.9011 | 0.8984 | 0 |
| 1735171020 | 0.899485 | -0.001121 | -0.12 | 0.9005 | 0.9136 | 0.8846 | 0 |
| 1735084620 | 0.9006062 | 0.0020662 | 0.23 | 0.89858 | 0.9014 | 0.8985 | 0 |
| 1734998220 | 0.89854 | 0.005455 | 0.61 | 0.89305 | 0.9003 | 0.893 | 0 |
| 1734911820 | 0.893085 | -0.000799 | -0.09 | 0.8938845 | 0.8947033 | 0.89208 | 0 |
| 1734825420 | 0.8938845 | 0.0001778 | 0.02 | 0.8935645 | 0.8938845 | 0.8935645 | 0 |
| 1734739020 | 0.8937067 | -0.005343 | -0.59 | 0.899 | 0.8988 | 0.8913 | 0 |
| 1734652620 | 0.89905 | -0.002695 | -0.30 | 0.901605 | 0.9005 | 0.8951 | 0 |
| 1734566220 | 0.901745 | 0.009235 | 1.03 | 0.89255 | 0.9023 | 0.8916 | 0 |
| 1734479820 | 0.89251 | -0.00155 | -0.17 | 0.894045 | 0.8977 | 0.8914 | 0 |
| 1734393420 | 0.89406 | 0.0022 | 0.25 | 0.89181 | 0.8951 | 0.8897 | 0 |
| 1734307020 | 0.89186 | -0.00089 | -0.10 | 0.8924624 | 0.893869 | 0.89175 | 0 |
| 1734220620 | 0.89275 | 0 | 0.00 | 0.89275 | 0.89275 | 0.89275 | 0 |
| 1734134220 | 0.89275 | 0.00055 | 0.06 | 0.8921 | 0.89477 | 0.8882 | 0 |
| 1734047820 | 0.8922 | 0.0089 | 1.01 | 0.8833 | 0.8929 | 0.8815 | 0 |
| 1733961420 | 0.8833 | 0.000575 | 0.07 | 0.882705 | 0.8856 | 0.8811 | 0 |
| 1733875020 | 0.882725 | 0.004055 | 0.46 | 0.8785 | 0.8834 | 0.8769 | 0 |
| 1733788620 | 0.87867 | -0.000168 | -0.02 | 0.87867 | 0.880915 | 0.8758 | 0 |
| 1733702220 | 0.8788379 | 0 | 0.00 | 0.8788379 | 0.8788379 | 0.8788379 | 0 |
| 1733615820 | 0.8788379 | 0 | 0.00 | 0.8788379 | 0.8788379 | 0.8788379 | 0 |
| 1733529420 | 0.8788379 | 0.0003979 | 0.05 | 0.878395 | 0.8833267 | 0.8736 | 0 |
| 1733443020 | 0.87844 | -0.00535 | -0.61 | 0.883765 | 0.8854 | 0.8778 | 0 |
| 1733356620 | 0.88379 | -0.00261 | -0.29 | 0.8864 | 0.8881 | 0.8815 | 0 |
| 1733270220 | 0.8864 | 0.0001 | 0.01 | 0.88634 | 0.889 | 0.8829 | 0 |
| 1733183820 | 0.8863 | 0.00412 | 0.47 | 0.88211 | 0.8891 | 0.8834 | 0 |
| 1733097420 | 0.88218 | 0.0013165 | 0.15 | 0.8808635 | 0.882735 | 0.8802045 | 0 |
| 1733011020 | 0.8808635 | -0.000154 | -0.02 | 0.8811748 | 0.8811749 | 0.8808635 | 0 |
| 1732924620 | 0.8810178 | -0.001397 | -0.16 | 0.882335 | 0.8829 | 0.8795 | 0 |
| 1732838220 | 0.882415 | 8.5E-5 | 0.01 | 0.882305 | 0.885 | 0.8822 | 0 |
| 1732751820 | 0.88233 | -0.004 | -0.45 | 0.88604 | 0.8861 | 0.8797 | 0 |
| 1732665420 | 0.88633 | -0.00149 | -0.17 | 0.88875 | 0.8889 | 0.8841 | 0 |
| 1732579020 | 0.88782 | -0.00576 | -0.64 | 0.89052 | 0.8918 | 0.8848 | 0 |
| 1732492620 | 0.8935796 | 0 | 0.00 | 0.8935796 | 0.8935796 | 0.8935796 | 0 |
| 1732406220 | 0.8935796 | -3.6E-5 | -0.00 | 0.8936153 | 0.8938 | 0.8935796 | 0 |
| 1732319820 | 0.8936153 | 0.0066703 | 0.75 | 0.88684 | 0.8959 | 0.8850993 | 0 |
| 1732233420 | 0.886945 | 0.003345 | 0.38 | 0.88368 | 0.8872 | 0.8821 | 0 |
| 1732147020 | 0.8836 | 0.0015 | 0.17 | 0.882155 | 0.897545 | 0.869265 | 0 |
| 1732060620 | 0.8821 | -0.00105 | -0.12 | 0.88323 | 0.8846 | 0.8801 | 0 |
| 1731974220 | 0.88315 | -0.00558 | -0.63 | 0.88852 | 0.8884 | 0.8828 | 0 |
| 1731887820 | 0.88873 | 0.0007922 | 0.09 | 0.8879378 | 0.88873 | 0.8878364 | 0 |
| 1731801420 | 0.8879378 | -7.0E-5 | -0.01 | 0.8879378 | 0.8882546 | 0.8879378 | 0 |
| 1731715020 | 0.8880082 | -0.002572 | -0.29 | 0.89071 | 0.8901 | 0.8858 | 0 |
| 1731628620 | 0.89058 | 0.004755 | 0.54 | 0.885765 | 0.8919 | 0.8865 | 0 |
| 1731542220 | 0.885825 | 0.00362 | 0.41 | 0.88223 | 0.8866 | 0.8798 | 0 |
| 1731455820 | 0.882205 | 0.001865 | 0.21 | 0.88037 | 0.8838 | 0.8802 | 0 |
| 1731369420 | 0.88034 | 0.00428 | 0.49 | 0.87616 | 0.8813 | 0.8764 | 0 |
| 1731283020 | 0.87606 | 0.00026 | 0.03 | 0.875866 | 0.876535 | 0.875225 | 0 |
| 1731196620 | 0.8758 | 0 | 0.00 | 0.8758 | 0.8758 | 0.8758 | 0 |
| 1731110220 | 0.8758 | 0.00298 | 0.34 | 0.87268 | 0.8771 | 0.8701 | 0 |
| 1731023820 | 0.87282 | -0.002925 | -0.33 | 0.875725 | 0.8775 | 0.8709 | 0 |
| 1730937420 | 0.875745 | 0.01319 | 1.53 | 0.862485 | 0.8775 | 0.8683 | 0 |
| 1730851020 | 0.862555 | -0.001585 | -0.18 | 0.86419 | 0.87017 | 0.85522 | 0 |
| 1730764620 | 0.86414 | -0.00352 | -0.41 | 0.86762 | 0.8662 | 0.8615 | 0 |
| 1730678220 | 0.86766 | 0.0033746 | 0.39 | 0.8642854 | 0.8681 | 0.8642854 | 0 |
| 1730591820 | 0.8642854 | -0.000615 | -0.07 | 0.8638508 | 0.8649 | 0.8638508 | 0 |
| 1730505420 | 0.8649 | 0.001285 | 0.15 | 0.86347 | 0.8715 | 0.8636504 | 0 |
| 1730419020 | 0.863615 | -0.002885 | -0.33 | 0.86644 | 0.8666 | 0.8631 | 0 |
| 1730332620 | 0.8665 | -0.000747 | -0.09 | 0.86726 | 0.8695 | 0.8653 | 0 |
| 1730246220 | 0.8672466 | 0.0023216 | 0.27 | 0.864775 | 0.8699 | 0.8646 | 0 |
| 1730159820 | 0.864925 | -0.003535 | -0.41 | 0.86847 | 0.8702 | 0.8646 | 0 |
| 1730073420 | 0.86846 | 0.0016288 | 0.19 | 0.8668312 | 0.868895 | 0.8668269 | 0 |
| 1729986960 | 0.8668312 | 0 | 0.00 | 0.8668312 | 0.8669 | 0.8668312 | 0 |
| 1729900620 | 0.8668312 | 0.0007312 | 0.08 | 0.86596 | 0.8676 | 0.8649 | 0 |
| 1729814220 | 0.8661 | -0.00069 | -0.08 | 0.86677 | 0.8673 | 0.8649 | 0 |
| 1729727820 | 0.86679 | 0.00109 | 0.13 | 0.86558 | 0.8688 | 0.866 | 0 |
| 1729641420 | 0.8657 | 0.000135 | 0.02 | 0.86552 | 0.8664 | 0.864 | 0 |
| 1729555020 | 0.865565 | 0.000595 | 0.07 | 0.865 | 0.8666 | 0.8632 | 0 |
| 1729468620 | 0.86497 | -0.0001 | -0.01 | 0.8650699 | 0.8653 | 0.86463 | 0 |
| 1729382220 | 0.8650699 | 0.000232 | 0.03 | 0.8648379 | 0.8650699 | 0.8647716 | 0 |
| 1729295820 | 0.8648379 | -0.001162 | -0.13 | 0.8661 | 0.8671 | 0.8638677 | 0 |
| 1729209420 | 0.866 | 0.0005 | 0.06 | 0.865435 | 0.8672 | 0.8629 | 0 |
| 1729123020 | 0.8655 | 0.002895 | 0.34 | 0.86266 | 0.866 | 0.8613 | 0 |
| 1729036620 | 0.862605 | 0.000305 | 0.04 | 0.862425 | 0.864 | 0.8606 | 0 |
| 1728950220 | 0.8623 | 0.0039775 | 0.46 | 0.85828 | 0.8643 | 0.8579 | 0 |
| 1728863820 | 0.8583225 | 0.0011032 | 0.13 | 0.8572193 | 0.8585 | 0.857105 | 0 |
| 1728777420 | 0.8572193 | 0 | 0.00 | 0.8572193 | 0.8572193 | 0.8572193 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
