USDCHF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.9085 | 0.0018 | 0.20% | 0.9067 | 0.9095 | 0.9057 | 0 |
May 06 2024 | 0.9067 | 0.0007 | 0.08% | 0.906 | 0.9069 | 0.9035 | 0 |
May 05 2024 | 0.906 | 0.001 | 0.11% | 0.905 | 0.9061 | 0.9044 | 0 |
May 04 2024 | 0.905 | 0.0001 | 0.01% | 0.905 | 0.905 | 0.9013 | 0 |
May 03 2024 | 0.9049 | -0.0049 | -0.54% | 0.9098 | 0.9099 | 0.9007 | 0 |
May 02 2024 | 0.9098 | -0.0066 | -0.72% | 0.9165 | 0.917 | 0.9097 | 0 |
May 01 2024 | 0.9165 | -0.0031 | -0.34% | 0.9197 | 0.9225 | 0.9145 | 0 |
Apr 30 2024 | 0.9196 | 0.0088 | 0.97% | 0.9109 | 0.9199 | 0.9104 | 0 |
Apr 29 2024 | 0.9108 | -0.0041 | -0.45% | 0.9136 | 0.9134 | 0.9088 | 0 |
Apr 27 2024 | 0.9149 | 0.00 | 0.00% | 0.9149 | 0.9149 | 0.9149 | 0 |
Apr 26 2024 | 0.9149 | 0.0002 | 0.02% | 0.9149 | 0.9149 | 0.9149 | 0 |
Apr 26 2024 | 0.9147 | 0.0021 | 0.23% | 0.9128 | 0.9151 | 0.9095 | 0 |
Apr 25 2024 | 0.9126 | -0.0019 | -0.21% | 0.9145 | 0.9158 | 0.9105 | 0 |
Apr 24 2024 | 0.9145 | 0.0028 | 0.31% | 0.9118 | 0.9157 | 0.9115 | 0 |
Apr 23 2024 | 0.9117 | -0.0002 | -0.02% | 0.9119 | 0.9133 | 0.9087 | 0 |
Apr 22 2024 | 0.9119 | 0.0008 | 0.09% | 0.9112 | 0.9125 | 0.9098 | 0 |
Apr 21 2024 | 0.9111 | 0.0006 | 0.07% | 0.9105 | 0.9112 | 0.9099 | 0 |
Apr 20 2024 | 0.9105 | 0.00 | 0.00% | 0.9105 | 0.9105 | 0.9105 | 0 |
Apr 19 2024 | 0.9105 | -0.0018 | -0.20% | 0.9126 | 0.9108 | 0.907 | 0 |
Apr 18 2024 | 0.9123 | 0.0016 | 0.18% | 0.9107 | 0.9132 | 0.908 | 0 |
Apr 17 2024 | 0.9107 | -0.0018 | -0.20% | 0.9125 | 0.9134 | 0.9093 | 0 |
Apr 16 2024 | 0.9125 | 0.0006 | 0.07% | 0.912 | 0.9143 | 0.9111 | 0 |
Apr 15 2024 | 0.9119 | -0.002 | -0.22% | 0.9137 | 0.9205 | 0.9097 | 0 |
Apr 14 2024 | 0.9139 | -0.0004 | -0.04% | 0.9142 | 0.9143 | 0.9115 | 0 |
Apr 13 2024 | 0.9143 | 0.00 | 0.00% | 0.9143 | 0.9143 | 0.9143 | 0 |
Apr 12 2024 | 0.9143 | 0.0045 | 0.49% | 0.9099 | 0.9147 | 0.9103 | 0 |
Apr 11 2024 | 0.9098 | -0.0033 | -0.36% | 0.9134 | 0.9149 | 0.9075 | 0 |
Apr 10 2024 | 0.9131 | 0.01 | 1.11% | 0.9031 | 0.9149 | 0.9026 | 0 |
Apr 09 2024 | 0.9031 | -0.002 | -0.22% | 0.9051 | 0.9054 | 0.9013 | 0 |
Apr 08 2024 | 0.9051 | 0.0018 | 0.20% | 0.9033 | 0.9066 | 0.903 | 0 |
Apr 07 2024 | 0.9032 | 0.0013 | 0.15% | 0.9019 | 0.904 | 0.9008 | 0 |
Apr 06 2024 | 0.9019 | 0.0002 | 0.02% | 0.9019 | 0.9019 | 0.9017 | 0 |
Apr 05 2024 | 0.9017 | 0.0001 | 0.02% | 0.9016 | 0.9071 | 0.8997 | 0 |
Apr 04 2024 | 0.9016 | -0.0014 | -0.16% | 0.903 | 0.9076 | 0.9007 | 0 |
Apr 03 2024 | 0.903 | -0.0049 | -0.54% | 0.9079 | 0.9097 | 0.9025 | 0 |
Apr 02 2024 | 0.9079 | 0.0028 | 0.31% | 0.9051 | 0.9092 | 0.9053 | 0 |
Apr 01 2024 | 0.9051 | 0.0031 | 0.34% | 0.902 | 0.9058 | 0.9005 | 0 |
Mar 31 2024 | 0.902 | -0.0001 | -0.01% | 0.9021 | 0.9024 | 0.901 | 0 |
Mar 30 2024 | 0.9021 | 0.00 | 0.00% | 0.9021 | 0.9023 | 0.9021 | 0 |
Mar 29 2024 | 0.9021 | 0.0008 | 0.09% | 0.9015 | 0.9029 | 0.9002 | 0 |
Mar 28 2024 | 0.9013 | -0.0043 | -0.47% | 0.9057 | 0.9066 | 0.8984 | 0 |
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 |