USDCHF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.9056 | 0.0019 | 0.21% | 0.9037 | 0.9073 | 0.9035 | 0 |
Mar 26 2024 | 0.9037 | 0.0041 | 0.46% | 0.8996 | 0.9046 | 0.8996 | 0 |
Mar 25 2024 | 0.8996 | 0.0019 | 0.21% | 0.8977 | 0.90 | 0.8968 | 0 |
Mar 24 2024 | 0.8977 | -0.0001 | -0.01% | 0.8979 | 0.8986 | 0.897 | 0 |
Mar 23 2024 | 0.8978 | 0.00 | 0.00% | 0.8978 | 0.8978 | 0.8978 | 0 |
Mar 22 2024 | 0.8978 | -0.00 | 0.00% | 0.8978 | 0.9021 | 0.8964 | 0 |
Mar 21 2024 | 0.8978 | 0.0121 | 1.37% | 0.8857 | 0.8995 | 0.8845 | 0 |
Mar 20 2024 | 0.8857 | -0.0029 | -0.33% | 0.8886 | 0.8921 | 0.8853 | 0 |
Mar 19 2024 | 0.8886 | 0.001 | 0.12% | 0.8876 | 0.89 | 0.8866 | 0 |
Mar 18 2024 | 0.8876 | 0.0039 | 0.44% | 0.8836 | 0.8887 | 0.8821 | 0 |
Mar 17 2024 | 0.8836 | -0.0009 | -0.10% | 0.8845 | 0.8846 | 0.8827 | 0 |
Mar 16 2024 | 0.8845 | 0.00 | 0.00% | 0.8845 | 0.8846 | 0.8845 | 0 |
Mar 15 2024 | 0.8845 | 0.0002 | 0.02% | 0.8842 | 0.8854 | 0.8818 | 0 |
Mar 14 2024 | 0.8843 | 0.0058 | 0.66% | 0.8784 | 0.8844 | 0.8782 | 0 |
Mar 13 2024 | 0.8785 | 0.001 | 0.11% | 0.8774 | 0.8792 | 0.8765 | 0 |
Mar 12 2024 | 0.8775 | 0.0002 | 0.02% | 0.8774 | 0.8796 | 0.8747 | 0 |
Mar 11 2024 | 0.8773 | -0.0005 | -0.06% | 0.8776 | 0.8796 | 0.8754 | 0 |
Mar 10 2024 | 0.8778 | 0.00 | 0.00% | 0.8778 | 0.8778 | 0.8778 | 0 |
Mar 09 2024 | 0.8778 | 0.00 | 0.00% | 0.8778 | 0.8778 | 0.8778 | 0 |
Mar 08 2024 | 0.8778 | 0.0005 | 0.06% | 0.8774 | 0.8784 | 0.873 | 0 |
Mar 07 2024 | 0.8773 | -0.0049 | -0.56% | 0.8821 | 0.8822 | 0.8771 | 0 |
Mar 06 2024 | 0.8822 | -0.0014 | -0.16% | 0.8836 | 0.8857 | 0.8804 | 0 |
Mar 05 2024 | 0.8836 | -0.0018 | -0.20% | 0.8854 | 0.8868 | 0.8825 | 0 |
Mar 04 2024 | 0.8854 | 0.002 | 0.23% | 0.8834 | 0.8866 | 0.8804 | 0 |
Mar 03 2024 | 0.8834 | -0.0009 | -0.10% | 0.8843 | 0.8844 | 0.8832 | 0 |
Mar 02 2024 | 0.8843 | -0.0002 | -0.02% | 0.8843 | 0.8844 | 0.8843 | 0 |
Mar 01 2024 | 0.8844 | -0.0002 | -0.02% | 0.8844 | 0.8895 | 0.8825 | 0 |
Feb 29 2024 | 0.8846 | 0.0058 | 0.66% | 0.8787 | 0.885 | 0.8778 | 0 |
Feb 28 2024 | 0.8788 | -0.0002 | -0.02% | 0.879 | 0.8817 | 0.8783 | 0 |
Feb 27 2024 | 0.879 | -0.0011 | -0.12% | 0.8801 | 0.8811 | 0.8784 | 0 |
Feb 26 2024 | 0.8801 | -0.0005 | -0.06% | 0.8813 | 0.8815 | 0.8787 | 0 |
Feb 25 2024 | 0.8806 | 0.00 | 0.00% | 0.8806 | 0.8806 | 0.8806 | 0 |
Feb 24 2024 | 0.8806 | 0.00 | 0.00% | 0.8806 | 0.8806 | 0.8806 | 0 |
Feb 23 2024 | 0.8806 | 0.0005 | 0.06% | 0.88 | 0.8822 | 0.878 | 0 |
Feb 22 2024 | 0.8801 | 0.0008 | 0.09% | 0.8791 | 0.8823 | 0.8743 | 0 |
Feb 21 2024 | 0.8793 | -0.0025 | -0.28% | 0.8819 | 0.8819 | 0.8788 | 0 |
Feb 20 2024 | 0.8818 | -0.001 | -0.11% | 0.8828 | 0.884 | 0.8784 | 0 |
Feb 19 2024 | 0.8828 | 0.0021 | 0.24% | 0.8808 | 0.8831 | 0.8798 | 0 |
Feb 18 2024 | 0.8807 | -0.00 | 0.00% | 0.8807 | 0.8812 | 0.8797 | 0 |
Feb 17 2024 | 0.8807 | 0.0001 | 0.01% | 0.8807 | 0.8807 | 0.8807 | 0 |
Feb 16 2024 | 0.8807 | 0.0008 | 0.09% | 0.8799 | 0.884 | 0.8797 | 0 |
Feb 15 2024 | 0.8799 | -0.0054 | -0.61% | 0.8852 | 0.8856 | 0.8782 | 0 |
Feb 14 2024 | 0.8853 | -0.0022 | -0.25% | 0.8876 | 0.8887 | 0.8847 | 0 |
Feb 13 2024 | 0.8875 | 0.0116 | 1.33% | 0.8759 | 0.8883 | 0.8755 | 0 |
Feb 12 2024 | 0.8759 | 0.0017 | 0.19% | 0.8742 | 0.8774 | 0.8726 | 0 |
Feb 11 2024 | 0.8742 | -0.0008 | -0.09% | 0.875 | 0.8753 | 0.8741 | 0 |
Feb 10 2024 | 0.875 | -0.00 | 0.00% | 0.875 | 0.8753 | 0.875 | 0 |
Feb 09 2024 | 0.875 | 0.0015 | 0.17% | 0.8735 | 0.8764 | 0.8732 | 0 |
Feb 08 2024 | 0.8735 | -0.0007 | -0.07% | 0.8742 | 0.8762 | 0.8723 | 0 |
Feb 07 2024 | 0.8742 | 0.0046 | 0.53% | 0.8696 | 0.8755 | 0.8688 | 0 |
Feb 06 2024 | 0.8696 | -0.0012 | -0.14% | 0.8707 | 0.8742 | 0.8678 | 0 |
Feb 05 2024 | 0.8708 | 0.0038 | 0.43% | 0.8671 | 0.872 | 0.867 | 0 |
Feb 04 2024 | 0.867 | -0.00 | 0.00% | 0.867 | 0.8679 | 0.8664 | 0 |
Feb 03 2024 | 0.867 | -0.0002 | -0.02% | 0.867 | 0.8672 | 0.867 | 0 |
Feb 02 2024 | 0.8672 | 0.0095 | 1.10% | 0.8576 | 0.8684 | 0.8552 | 0 |
Feb 01 2024 | 0.8577 | -0.0048 | -0.55% | 0.8624 | 0.8652 | 0.857 | 0 |
Jan 31 2024 | 0.8625 | 0.0006 | 0.06% | 0.8619 | 0.8646 | 0.8551 | 0 |
Jan 30 2024 | 0.8619 | 0.0005 | 0.06% | 0.8613 | 0.8644 | 0.8607 | 0 |
Jan 29 2024 | 0.8614 | -0.0021 | -0.24% | 0.8643 | 0.8651 | 0.8606 | 0 |
Jan 28 2024 | 0.8635 | 0.00 | 0.00% | 0.8635 | 0.8635 | 0.8635 | 0 |
Jan 27 2024 | 0.8635 | 0.00 | 0.00% | 0.8635 | 0.8635 | 0.8635 | 0 |
Jan 26 2024 | 0.8635 | -0.0036 | -0.41% | 0.8671 | 0.8687 | 0.8616 | 0 |
Jan 25 2024 | 0.8671 | 0.004 | 0.46% | 0.8631 | 0.8686 | 0.8625 | 0 |
Jan 24 2024 | 0.8631 | -0.0067 | -0.77% | 0.8697 | 0.8698 | 0.8607 | 0 |
Jan 23 2024 | 0.8697 | 0.0006 | 0.07% | 0.8692 | 0.873 | 0.865 | 0 |
Jan 22 2024 | 0.8692 | 0.0006 | 0.07% | 0.8685 | 0.8702 | 0.8666 | 0 |
Jan 21 2024 | 0.8686 | 0.0003 | 0.03% | 0.8683 | 0.8692 | 0.868 | 0 |
Jan 20 2024 | 0.8683 | 0.00 | 0.00% | 0.8683 | 0.8683 | 0.8683 | 0 |
Jan 19 2024 | 0.8683 | 0.0002 | 0.02% | 0.8681 | 0.8706 | 0.8676 | 0 |
Jan 18 2024 | 0.8681 | 0.0037 | 0.43% | 0.8643 | 0.8696 | 0.8637 | 0 |
Jan 17 2024 | 0.8644 | 0.0029 | 0.34% | 0.8615 | 0.8687 | 0.8607 | 0 |
Jan 16 2024 | 0.8615 | 0.0056 | 0.65% | 0.8561 | 0.8635 | 0.8486 | 0 |
Jan 15 2024 | 0.8559 | 0.0025 | 0.30% | 0.8535 | 0.8576 | 0.8521 | 0 |
Jan 14 2024 | 0.8534 | 0.0007 | 0.09% | 0.8527 | 0.8535 | 0.8517 | 0 |
Jan 13 2024 | 0.8527 | 0.00 | 0.00% | 0.8527 | 0.8527 | 0.8526 | 0 |
Jan 12 2024 | 0.8527 | 0.0016 | 0.19% | 0.8511 | 0.8551 | 0.8488 | 0 |
Jan 11 2024 | 0.8511 | 0.0004 | 0.04% | 0.8505 | 0.8567 | 0.849 | 0 |
Jan 10 2024 | 0.8507 | -0.0017 | -0.20% | 0.8523 | 0.8537 | 0.8504 | 0 |
Jan 09 2024 | 0.8524 | 0.0043 | 0.51% | 0.8481 | 0.8532 | 0.8471 | 0 |
Jan 08 2024 | 0.8481 | -0.0027 | -0.32% | 0.8509 | 0.8523 | 0.8459 | 0 |
Jan 07 2024 | 0.8508 | 0.0011 | 0.13% | 0.8497 | 0.8514 | 0.8488 | 0 |
Jan 06 2024 | 0.8497 | 0.00 | 0.01% | 0.8497 | 0.8497 | 0.8497 | 0 |
Jan 05 2024 | 0.8497 | -0.0005 | -0.06% | 0.8504 | 0.8578 | 0.8455 | 0 |
Jan 04 2024 | 0.8502 | 0.0011 | 0.13% | 0.8493 | 0.853 | 0.8477 | 0 |
Jan 03 2024 | 0.8491 | -0.001 | -0.12% | 0.8501 | 0.8556 | 0.8487 | 0 |
Jan 02 2024 | 0.8501 | 0.0082 | 0.97% | 0.842 | 0.8508 | 0.8432 | 0 |
Jan 01 2024 | 0.842 | 0.001 | 0.11% | 0.841 | 0.8425 | 0.8385 | 0 |
Dec 31 2023 | 0.841 | 0.0001 | 0.01% | 0.8409 | 0.8411 | 0.8409 | 0 |
Dec 30 2023 | 0.8409 | -0.0002 | -0.02% | 0.8409 | 0.8411 | 0.8409 | 0 |
Dec 29 2023 | 0.8411 | -0.0024 | -0.28% | 0.8435 | 0.8437 | 0.8356 | 0 |