United States Dollar vs Swiss Franc (USDCHF)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002455 | -0.274786774417 | 0.89342 | 0.8943 | 0.8819 | 0 | 0 | FX |
| 4 | -0.004535 | -0.506420993858 | 0.8955 | 0.9147738 | 0.8819 | 0 | 0 | FX |
| 12 | -0.028685 | -3.11912140488 | 0.91965 | 0.9225 | 0.8819 | 0 | 0 | FX |
| 26 | 0.021255 | 2.44391808764 | 0.86971 | 0.9225 | 0.8551 | 0 | 0 | FX |
| 52 | 0.024665 | 2.84716610874 | 0.8663 | 0.92822 | 0.8332 | 0 | 0 | FX |
| 156 | -0.0286366 | -3.11402242014 | 0.9196016 | 9.7941195 | 0.8332 | 0 | 0 | FX |
| 260 | -0.094335 | -9.57424134781 | 0.9853 | 9.7941195 | 0.8332 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721779020 | 0.891545 | 0.001845 | 0.21 | 0.889665 | 0.8925 | 0.8887 | 0 |
| 1721692620 | 0.8897 | 0.0018 | 0.20 | 0.88803 | 0.8903 | 0.887 | 0 |
| 1721606220 | 0.8879 | -0.001 | -0.11 | 0.8888286 | 0.88939 | 0.8874 | 0 |
| 1721519820 | 0.8889 | 0 | 0.00 | 0.8889 | 0.8889 | 0.8889 | 0 |
| 1721433420 | 0.8889 | 0.0014 | 0.16 | 0.88749 | 0.8902 | 0.8874 | 0 |
| 1721347020 | 0.8875 | 0.00518 | 0.59 | 0.88223 | 0.888 | 0.88269 | 0 |
| 1721260620 | 0.88232 | -0.011035 | -1.24 | 0.89342 | 0.8943 | 0.8819 | 0 |
| 1721174220 | 0.893355 | -0.00217 | -0.24 | 0.89552 | 0.898 | 0.8932 | 0 |
| 1721087820 | 0.895525 | -0.001445 | -0.16 | 0.89699 | 0.8983 | 0.8933 | 0 |
| 1721001420 | 0.89697 | 0.0017547 | 0.20 | 0.9147738 | 0.9147738 | 0.894382 | 0 |
| 1720915020 | 0.8952153 | -8.5E-5 | -0.01 | 0.8952153 | 0.8953 | 0.8952153 | 0 |
| 1720828620 | 0.8953 | -0.000805 | -0.09 | 0.8961 | 0.896935 | 0.8932 | 0 |
| 1720742220 | 0.896105 | -0.003295 | -0.37 | 0.8992 | 0.8999 | 0.891495 | 0 |
| 1720655820 | 0.8994 | 0.0018 | 0.20 | 0.89761 | 0.9004 | 0.8963 | 0 |
| 1720569420 | 0.8976 | -0.0002 | -0.02 | 0.8979 | 0.899 | 0.89688 | 0 |
| 1720483020 | 0.8978 | 0.00257 | 0.29 | 0.89532 | 0.8985 | 0.8944 | 0 |
| 1720396620 | 0.89523 | -0.001726 | -0.19 | 0.8969559 | 0.8969559 | 0.894365 | 0 |
| 1720310220 | 0.8969559 | 0.0013559 | 0.15 | 0.8960106 | 0.8969559 | 0.8956 | 0 |
| 1720223820 | 0.8956 | -0.0048 | -0.53 | 0.900285 | 0.900655 | 0.8952 | 0 |
| 1720137420 | 0.9004 | -0.00048 | -0.05 | 0.90086 | 0.904 | 0.8991 | 0 |
| 1720051020 | 0.90088 | -0.00288 | -0.32 | 0.9039 | 0.9052 | 0.8985 | 0 |
| 1719964620 | 0.90376 | 0.00053 | 0.06 | 0.903235 | 0.9051 | 0.9031 | 0 |
| 1719878220 | 0.90323 | 0.00283 | 0.31 | 0.90038 | 0.9047 | 0.8983 | 0 |
| 1719791820 | 0.9004 | -0.002833 | -0.31 | 0.9032334 | 0.9035191 | 0.8970692 | 0 |
| 1719705420 | 0.9032334 | 0.0043699 | 0.49 | 0.9032334 | 0.9032334 | 0.8988635 | 0 |
| 1719619020 | 0.8988635 | 0.0002835 | 0.03 | 0.89864 | 0.9032334 | 0.8979 | 0 |
| 1719532620 | 0.89858 | 0.00148 | 0.16 | 0.89708 | 0.8991 | 0.8957 | 0 |
| 1719446220 | 0.8971 | 0.0017 | 0.19 | 0.8955 | 0.8985 | 0.8948 | 0 |
| 1719359820 | 0.8954 | 0.002145 | 0.24 | 0.89323 | 0.8954 | 0.8912 | 0 |
| 1719273420 | 0.893255 | -0.001045 | -0.12 | 0.89443 | 0.8943 | 0.88815 | 0 |
| 1719187020 | 0.8943 | 0.0011 | 0.12 | 0.8935077 | 0.8948159 | 0.8935077 | 0 |
| 1719100620 | 0.8932 | 0 | 0.00 | 0.8932 | 0.8932 | 0.8932 | 0 |
| 1719014220 | 0.8932 | 0.00175 | 0.20 | 0.89153 | 0.8946 | 0.8905 | 0 |
| 1718927820 | 0.89145 | 0.00695 | 0.79 | 0.8843 | 0.8927 | 0.8831 | 0 |
| 1718841420 | 0.8845 | 0.0003 | 0.03 | 0.88423 | 0.8856 | 0.8832 | 0 |
| 1718755020 | 0.8842 | -0.004165 | -0.47 | 0.8884 | 0.8901 | 0.8826 | 0 |
| 1718668620 | 0.888365 | -0.002425 | -0.27 | 0.89083 | 0.8933 | 0.8882 | 0 |
| 1718582220 | 0.89079 | -0.001109 | -0.12 | 0.8918993 | 0.8918993 | 0.889775 | 0 |
| 1718495820 | 0.8918993 | 0.0008993 | 0.10 | 0.8910195 | 0.8918993 | 0.8910195 | 0 |
| 1718409420 | 0.891 | -0.002985 | -0.33 | 0.89405 | 0.8949 | 0.8894 | 0 |
| 1718323020 | 0.893985 | -0.000215 | -0.02 | 0.89424 | 0.8968 | 0.8931 | 0 |
| 1718236620 | 0.8942 | -0.003595 | -0.40 | 0.89786 | 0.8981 | 0.88932 | 0 |
| 1718150220 | 0.897795 | 0.001155 | 0.13 | 0.89658 | 0.8994 | 0.8959 | 0 |
| 1718063820 | 0.89664 | 0.00034 | 0.04 | 0.8967 | 0.8976 | 0.8956 | 0 |
| 1717977420 | 0.8963 | -0.0001 | -0.01 | 0.8981536 | 0.8981536 | 0.8962 | 0 |
| 1717891020 | 0.8964 | 0 | 0.00 | 0.8964 | 0.8964 | 0.8964 | 0 |
| 1717804620 | 0.8964 | 0.00664 | 0.75 | 0.88979 | 0.8974 | 0.8881 | 0 |
| 1717718220 | 0.88976 | -0.00294 | -0.33 | 0.89266 | 0.8932 | 0.8890799 | 0 |
| 1717631820 | 0.8927 | 0.00261 | 0.29 | 0.89 | 0.8951 | 0.8907 | 0 |
| 1717545420 | 0.89009 | -0.00499 | -0.56 | 0.895075 | 0.89723 | 0.8883 | 0 |
| 1717459020 | 0.89508 | -0.00642 | -0.71 | 0.9014 | 0.9037 | 0.8949 | 0 |
| 1717372620 | 0.9015 | -0.001224 | -0.14 | 0.9027243 | 0.9035756 | 0.9012239 | 0 |
| 1717286220 | 0.9027243 | -7.6E-5 | -0.01 | 0.9027243 | 0.9053899 | 0.9027243 | 0 |
| 1717199820 | 0.9028 | -0.0005 | -0.06 | 0.90339 | 0.907 | 0.9002 | 0 |
| 1717113420 | 0.9033 | -0.0097 | -1.06 | 0.91328 | 0.9136 | 0.9026 | 0 |
| 1717027020 | 0.913 | 0.00059 | 0.06 | 0.912375 | 0.9145 | 0.9112 | 0 |
| 1716940620 | 0.91241 | -0.0009 | -0.10 | 0.913295 | 0.9129 | 0.9084 | 0 |
| 1716854220 | 0.91331 | -0.002873 | -0.31 | 0.9144 | 0.9156 | 0.9128562 | 0 |
| 1716767820 | 0.9161827 | 0 | 0.00 | 0.9161827 | 0.9161827 | 0.9161827 | 0 |
| 1716681420 | 0.9161827 | 0 | 0.00 | 0.9161827 | 0.9161827 | 0.9161827 | 0 |
| 1716595020 | 0.9161827 | 0.0017427 | 0.19 | 0.914475 | 0.9162 | 0.9133 | 0 |
| 1716508620 | 0.91444 | -0.00096 | -0.10 | 0.9154 | 0.9155 | 0.9126 | 0 |
| 1716422220 | 0.9154 | 0.00414 | 0.45 | 0.91129 | 0.916 | 0.9109 | 0 |
| 1716335820 | 0.91126 | 0.0011 | 0.12 | 0.91021 | 0.9116 | 0.9086 | 0 |
| 1716249420 | 0.91016 | 0.00116 | 0.13 | 0.9089 | 0.911255 | 0.9078 | 0 |
| 1716163020 | 0.909 | -0.002919 | -0.32 | 0.9119191 | 0.9119191 | 0.90865 | 0 |
| 1716076620 | 0.9119191 | 0.0029691 | 0.33 | 0.9090121 | 0.9119191 | 0.90895 | 0 |
| 1715990220 | 0.90895 | 0.00284 | 0.31 | 0.90605 | 0.91 | 0.9063 | 0 |
| 1715903820 | 0.90611 | 0.0055198 | 0.61 | 0.90068 | 0.906835 | 0.8998 | 0 |
| 1715817420 | 0.9005902 | -0.00631 | -0.70 | 0.90696 | 0.9065 | 0.898705 | 0 |
| 1715731020 | 0.9069 | -0.0012 | -0.13 | 0.9079 | 0.9103 | 0.9054 | 0 |
| 1715644620 | 0.9081 | 0.00159 | 0.18 | 0.90643 | 0.9089 | 0.9044 | 0 |
| 1715558220 | 0.90651 | -0.003586 | -0.39 | 0.9100965 | 0.9100965 | 0.90584 | 0 |
| 1715471820 | 0.9100965 | 0.0036465 | 0.40 | 0.9064995 | 0.9100965 | 0.90645 | 0 |
| 1715385420 | 0.90645 | 0.000555 | 0.06 | 0.906 | 0.9087 | 0.9055 | 0 |
| 1715299020 | 0.905895 | -0.002135 | -0.24 | 0.90791 | 0.9099 | 0.9054 | 0 |
| 1715212620 | 0.90803 | -0.0005 | -0.06 | 0.9084 | 0.9097 | 0.90705 | 0 |
| 1715126220 | 0.90853 | 0.0018 | 0.20 | 0.90672 | 0.9095 | 0.9057 | 0 |
| 1715039820 | 0.90673 | 0.00073 | 0.08 | 0.90599 | 0.9069 | 0.9035 | 0 |
| 1714953420 | 0.906 | 0.0009953 | 0.11 | 0.9050047 | 0.9061 | 0.90444 | 0 |
| 1714867020 | 0.9050047 | 7.2E-5 | 0.01 | 0.9050047 | 0.9050047 | 0.9013056 | 0 |
| 1714780620 | 0.9049326 | -0.004897 | -0.54 | 0.90979 | 0.9099 | 0.90069 | 0 |
| 1714694220 | 0.90983 | -0.006625 | -0.72 | 0.91645 | 0.917 | 0.9096635 | 0 |
| 1714607820 | 0.916455 | -0.003145 | -0.34 | 0.91965 | 0.9225 | 0.9145 | 0 |
| 1714521420 | 0.9196 | 0.00882 | 0.97 | 0.91089 | 0.9199 | 0.9104 | 0 |
| 1714435020 | 0.91078 | -0.004098 | -0.45 | 0.9136 | 0.9134 | 0.9088 | 0 |
| 1714263180 | 0.9148782 | 0 | 0.00 | 0.9148782 | 0.9148782 | 0.9148782 | 0 |
| 1714176780 | 0.9148782 | 0.0001782 | 0.02 | 0.9148782 | 0.9148782 | 0.9148782 | 0 |
| 1714175820 | 0.9147 | 0.00212 | 0.23 | 0.912785 | 0.9151 | 0.909525 | 0 |
| 1714089420 | 0.91258 | -0.00193 | -0.21 | 0.91449 | 0.9158 | 0.9105 | 0 |
| 1714003020 | 0.91451 | 0.00279 | 0.31 | 0.911785 | 0.9157 | 0.9115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
