ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

USDCHF United States Dollar vs Swiss Franc

0.9018
-0.0039 (-0.43%)
Last Updated: 15:39:31
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock