Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Franc to US Dollar (FOREX: CHF-USD )

1.093 USD +0.001 (+0.14%)
Streaming Realtime Price Updated: 3:59 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.9919 1.000 0.9912 0.9985 404,459 +0.01(+0.62%)
May 30, 2019 0.9919 0.9926 0.9912 0.9923 11,282 +0.00(+0.06%)
May 29, 2019 0.9920 0.9928 0.9916 0.9917 10,292 -0.00(-0.11%)
May 28, 2019 0.9923 0.9930 0.9920 0.9928 14,595 -0.00(-0.30%)
May 27, 2019 0.9968 0.9968 0.9952 0.9958 11,154 -0.00(-0.23%)
May 26, 2019 0.9969 0.9987 0.9969 0.9981 4,416 +0.00(+0.00%)
May 24, 2019 0.9965 0.9991 0.9957 0.9980 322,955 +0.00(+0.13%)
May 23, 2019 0.9965 0.9971 0.9961 0.9968 13,782 +0.01(+0.60%)
May 22, 2019 0.9903 0.9912 0.9900 0.9909 24,556 +0.00(+0.15%)
May 21, 2019 0.9891 0.9900 0.9882 0.9893 12,650 -0.00(-0.22%)
May 20, 2019 0.9913 0.9920 0.9905 0.9915 9,832 +0.00(+0.22%)
May 19, 2019 0.9889 0.9897 0.9881 0.9893 5,338 +0.00(+0.00%)
May 17, 2019 0.9904 0.9916 0.9880 0.9893 326,950 -0.00(-0.07%)
May 16, 2019 0.9904 0.9907 0.9893 0.9900 12,677 -0.00(-0.17%)
May 15, 2019 0.9917 0.9920 0.9910 0.9917 12,406 +0.00(+0.03%)
May 14, 2019 0.9912 0.9919 0.9910 0.9913 7,573 -0.00(-0.32%)
May 13, 2019 0.9935 0.9950 0.9933 0.9945 12,452 +0.01(+0.54%)
May 12, 2019 0.9875 0.9912 0.9874 0.9892 9,401 +0.00(+0.11%)
May 10, 2019 0.9849 0.9899 0.9839 0.9881 358,584 +0.00(+0.32%)
May 09, 2019 0.9849 0.9860 0.9839 0.9849 12,842 +0.01(+0.52%)
May 08, 2019 0.9801 0.9801 0.9793 0.9799 7,121 -0.00(-0.08%)
May 07, 2019 0.9808 0.9810 0.9799 0.9806 8,860 -0.00(-0.22%)
May 06, 2019 0.9823 0.9829 0.9816 0.9828 7,703 -0.00(-0.12%)
May 05, 2019 0.9821 0.9842 0.9821 0.9839 5,151 +0.00(+0.10%)
May 03, 2019 0.9809 0.9840 0.9790 0.9830 133,952 +0.00(+0.21%)
May 02, 2019 0.9809 0.9812 0.9803 0.9809 7,661 -0.00(-0.20%)
May 01, 2019 0.9821 0.9832 0.9817 0.9829 4,861 +0.00(+0.18%)
Apr 30, 2019 0.9810 0.9815 0.9805 0.9811 4,505 +0.00(+0.03%)
Apr 29, 2019 0.9806 0.9810 0.9800 0.9807 3,991 -0.00(-0.01%)
Apr 28, 2019 0.9813 0.9813 0.9800 0.9808 2,122 +0.00(+0.08%)
Apr 26, 2019 0.9798 0.9818 0.9767 0.9801 132,299 -0.00(-0.01%)
Apr 25, 2019 0.9798 0.9804 0.9792 0.9802 5,764 +0.00(+0.02%)
Apr 24, 2019 0.9798 0.9805 0.9790 0.9800 9,104 -0.00(-0.02%)
Apr 23, 2019 0.9797 0.9804 0.9794 0.9803 11,185 -0.00(-0.44%)
Apr 22, 2019 0.9844 0.9848 0.9838 0.9846 4,158 -0.00(-0.09%)
Apr 21, 2019 0.9851 0.9859 0.9850 0.9855 2,307 -0.00(-0.03%)
Apr 19, 2019 0.9847 0.9869 0.9843 0.9858 69,738 +0.00(+0.08%)
Apr 18, 2019 0.9847 0.9852 0.9843 0.9850 4,081 -0.00(-0.44%)
Apr 17, 2019 0.9884 0.9896 0.9884 0.9893 7,322 -0.00(-0.29%)
Apr 16, 2019 0.9917 0.9929 0.9917 0.9922 7,408 -0.00(-0.38%)
Apr 15, 2019 0.9958 0.9961 0.9953 0.9960 5,155 -0.00(-0.15%)
Apr 14, 2019 0.9970 0.9977 0.9968 0.9975 1,860 +0.00(+0.05%)
Apr 12, 2019 0.9956 1.000 0.9956 0.9971 118,921 -0.00(-0.01%)
Apr 11, 2019 0.9956 0.9973 0.9956 0.9972 6,348 -0.00(-0.05%)
Apr 10, 2019 0.9973 0.9978 0.9970 0.9977 5,194 -0.00(-0.24%)
Apr 09, 2019 0.9997 1.000 0.9989 1.000 14,644 -0.00(-0.05%)
Apr 08, 2019 1.001 1.001 0.9997 1.001 9,391 +0.00(+0.07%)
Apr 07, 2019 0.9991 1.000 0.9988 0.9999 2,475 +0.00(+0.03%)
Apr 05, 2019 0.9998 1.001 0.9987 0.9996 115,611 -0.00(-0.05%)
Apr 04, 2019 0.9998 1.000 0.9995 1.000 5,985 -0.00(-0.23%)
Apr 03, 2019 1.002 1.003 1.001 1.002 4,885 +0.00(+0.07%)
Apr 02, 2019 1.002 1.002 1.001 1.002 5,029 +0.00(+0.09%)
Apr 01, 2019 1.001 1.001 0.9994 1.001 7,056 -0.00(-0.38%)
Mar 31, 2019 1.005 1.005 1.004 1.005 3,020 +0.00(+0.03%)
Mar 29, 2019 1.004 1.005 1.002 1.004 143,941 -0.00(-0.05%)
Mar 28, 2019 1.004 1.005 1.004 1.005 5,690 -0.00(-0.02%)
Mar 27, 2019 1.005 1.006 1.004 1.005 6,411 -0.00(-0.10%)
Mar 26, 2019 1.005 1.006 1.005 1.006 5,944 -0.00(-0.16%)
Mar 25, 2019 1.007 1.008 1.006 1.008 8,461 +0.00(+0.16%)
Mar 24, 2019 1.006 1.006 1.005 1.006 1,654 +0.00(+0.01%)
Mar 22, 2019 1.008 1.008 1.003 1.006 148,199 -0.00(-0.20%)
Mar 21, 2019 1.008 1.008 1.007 1.008 5,739 -0.00(-0.07%)
Mar 20, 2019 1.007 1.009 1.007 1.009 10,155 +0.01(+0.79%)
Mar 19, 2019 1.000 1.001 0.9998 1.001 6,067 +0.00(+0.23%)
Mar 18, 2019 0.9986 0.9989 0.9982 0.9985 5,151 +0.00(+0.11%)
Mar 17, 2019 0.9972 0.9981 0.9970 0.9974 1,453 -0.00(-0.01%)
Mar 15, 2019 0.9960 0.9988 0.9947 0.9976 141,433 +0.00(+0.15%)
Mar 14, 2019 0.9960 0.9964 0.9949 0.9961 7,283 -0.00(-0.07%)
Mar 13, 2019 0.9964 0.9970 0.9956 0.9968 5,487 +0.00(+0.43%)
Mar 12, 2019 0.9920 0.9927 0.9917 0.9925 4,689 +0.00(+0.23%)
Mar 11, 2019 0.9896 0.9905 0.9887 0.9902 9,724 -0.00(-0.18%)
Mar 10, 2019 0.9921 0.9922 0.9914 0.9920 1,786 +0.00(+0.03%)
Mar 08, 2019 0.9887 0.9930 0.9866 0.9917 159,023 +0.00(+0.27%)
Mar 07, 2019 0.9887 0.9891 0.9866 0.9890 6,607 -0.01(-0.61%)
Mar 06, 2019 0.9945 0.9953 0.9945 0.9950 9,930 -0.00(-0.04%)
Mar 05, 2019 0.9955 0.9959 0.9947 0.9954 6,835 -0.01(-0.54%)
Mar 04, 2019 1.001 1.001 1.0000 1.001 3,660 -0.00(-0.04%)
Mar 03, 2019 1.002 1.002 1.001 1.001 2,110 +0.00(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.