U.S. Dollar-Swiss Franc History: 2022
Daily USD/CHF rates for 2022, including the high, low, open, close and mid rate.
Highest exchange rate of 2022: 1.0033 on 12/05/2022
Lowest exchange rate of 2022: 0.9111 on 13/01/2022
Average exchange rate of 2022: 0.9271
Set AlertWhat was the U.S. Dollar worth against the Swiss Franc on a selected day in 2022?
| Date | Open | Close | High | Low | Mid |
May | |||||
| Sunday 15 May 2022 (15/05/2022) | 1.0014 |
1.0022 |
1.0038 |
1.0010 |
1.0024 |
| Saturday 14 May 2022 (14/05/2022) | 1.0014 |
1.0014 |
1.0014 |
1.0012 |
1.0013 |
| Friday 13 May 2022 (13/05/2022) | 1.0031 |
1.0012 |
1.0046 |
0.9840 |
0.9943 |
| Thursday 12 May 2022 (12/05/2022) | 0.9945 |
1.0033 |
1.0049 |
0.9932 |
0.9991 |
| Wednesday 11 May 2022 (11/05/2022) | 0.9957 |
0.9945 |
0.9964 |
0.9872 |
0.9918 |
| Tuesday 10 May 2022 (10/05/2022) | 0.9930 |
0.9958 |
0.9975 |
0.9906 |
0.9940 |
| Monday 9 May 2022 (09/05/2022) | 0.9890 |
0.9929 |
0.9965 |
0.9889 |
0.9927 |
| Sunday 8 May 2022 (08/05/2022) | 0.9884 |
0.9893 |
0.9894 |
0.9783 |
0.9838 |
| Saturday 7 May 2022 (07/05/2022) | 0.9884 |
0.9884 |
0.9884 |
0.9884 |
0.9884 |
| Friday 6 May 2022 (06/05/2022) | 0.9852 |
0.9884 |
0.9892 |
0.9827 |
0.9860 |
| Thursday 5 May 2022 (05/05/2022) | 0.9732 |
0.9854 |
0.9890 |
0.9709 |
0.9799 |
| Wednesday 4 May 2022 (04/05/2022) | 0.9787 |
0.9732 |
0.9851 |
0.9719 |
0.9785 |
| Tuesday 3 May 2022 (03/05/2022) | 0.9775 |
0.9788 |
0.9799 |
0.9719 |
0.9759 |
| Monday 2 May 2022 (02/05/2022) | 0.9740 |
0.9776 |
0.9787 |
0.9713 |
0.9750 |
| Sunday 1 May 2022 (01/05/2022) | 0.9734 |
0.9742 |
0.9747 |
0.9700 |
0.9723 |
April | |||||
| Saturday 30 April 2022 (30/04/2022) | 0.9734 |
0.9734 |
0.9747 |
0.9734 |
0.9740 |
| Friday 29 April 2022 (29/04/2022) | 0.9716 |
0.9747 |
0.9747 |
0.9671 |
0.9709 |
| Thursday 28 April 2022 (28/04/2022) | 0.9688 |
0.9716 |
0.9758 |
0.9681 |
0.9720 |
| Wednesday 27 April 2022 (27/04/2022) | 0.9624 |
0.9687 |
0.9701 |
0.9615 |
0.9658 |
| Tuesday 26 April 2022 (26/04/2022) | 0.9585 |
0.9623 |
0.9627 |
0.9564 |
0.9595 |
| Monday 25 April 2022 (25/04/2022) | 0.9557 |
0.9583 |
0.9597 |
0.9547 |
0.9572 |
| Sunday 24 April 2022 (24/04/2022) | 0.9573 |
0.9556 |
0.9575 |
0.9546 |
0.9560 |
| Saturday 23 April 2022 (23/04/2022) | 0.9573 |
0.9573 |
0.9574 |
0.9573 |
0.9573 |
| Friday 22 April 2022 (22/04/2022) | 0.9537 |
0.9573 |
0.9593 |
0.9528 |
0.9560 |
| Thursday 21 April 2022 (21/04/2022) | 0.9491 |
0.9537 |
0.9552 |
0.9458 |
0.9505 |
| Wednesday 20 April 2022 (20/04/2022) | 0.9521 |
0.9491 |
0.9536 |
0.9456 |
0.9496 |
| Tuesday 19 April 2022 (19/04/2022) | 0.9449 |
0.9521 |
0.9524 |
0.9434 |
0.9479 |
| Monday 18 April 2022 (18/04/2022) | 0.9424 |
0.9447 |
0.9451 |
0.9419 |
0.9435 |
| Sunday 17 April 2022 (17/04/2022) | 0.9429 |
0.9425 |
0.9437 |
0.9418 |
0.9428 |
| Saturday 16 April 2022 (16/04/2022) | 0.9429 |
0.9429 |
0.9429 |
0.9429 |
0.9429 |
| Friday 15 April 2022 (15/04/2022) | 0.9429 |
0.9429 |
0.9443 |
0.9391 |
0.9417 |
| Thursday 14 April 2022 (14/04/2022) | 0.9339 |
0.9429 |
0.9433 |
0.9323 |
0.9378 |
| Wednesday 13 April 2022 (13/04/2022) | 0.9326 |
0.9339 |
0.9356 |
0.9312 |
0.9334 |
| Tuesday 12 April 2022 (12/04/2022) | 0.9315 |
0.9326 |
0.9345 |
0.9286 |
0.9315 |
| Monday 11 April 2022 (11/04/2022) | 0.9342 |
0.9314 |
0.9371 |
0.9302 |
0.9337 |
| Sunday 10 April 2022 (10/04/2022) | 0.9351 |
0.9340 |
0.9351 |
0.9295 |
0.9323 |
| Saturday 9 April 2022 (09/04/2022) | 0.9351 |
0.9351 |
0.9351 |
0.9340 |
0.9346 |
| Friday 8 April 2022 (08/04/2022) | 0.9345 |
0.9351 |
0.9373 |
0.9325 |
0.9349 |
| Thursday 7 April 2022 (07/04/2022) | 0.9330 |
0.9344 |
0.9347 |
0.9315 |
0.9331 |
| Wednesday 6 April 2022 (06/04/2022) | 0.9296 |
0.9330 |
0.9349 |
0.9295 |
0.9322 |
| Tuesday 5 April 2022 (05/04/2022) | 0.9263 |
0.9296 |
0.9298 |
0.9238 |
0.9268 |
| Monday 4 April 2022 (04/04/2022) | 0.9259 |
0.9263 |
0.9281 |
0.9245 |
0.9263 |
| Sunday 3 April 2022 (03/04/2022) | 0.9251 |
0.9259 |
0.9265 |
0.9221 |
0.9243 |
| Saturday 2 April 2022 (02/04/2022) | 0.9255 |
0.9251 |
0.9255 |
0.9251 |
0.9253 |
| Friday 1 April 2022 (01/04/2022) | 0.9230 |
0.9255 |
0.9279 |
0.9220 |
0.9249 |
March | |||||
| Thursday 31 March 2022 (31/03/2022) | 0.9230 |
0.9229 |
0.9259 |
0.9195 |
0.9227 |
| Wednesday 30 March 2022 (30/03/2022) | 0.9311 |
0.9230 |
0.9313 |
0.9214 |
0.9263 |
| Tuesday 29 March 2022 (29/03/2022) | 0.9334 |
0.9312 |
0.9374 |
0.9298 |
0.9336 |
| Monday 28 March 2022 (28/03/2022) | 0.9312 |
0.9335 |
0.9381 |
0.9306 |
0.9344 |
| Sunday 27 March 2022 (27/03/2022) | 0.9291 |
0.9313 |
0.9315 |
0.9291 |
0.9303 |
| Saturday 26 March 2022 (26/03/2022) | 0.9291 |
0.9291 |
0.9292 |
0.9291 |
0.9291 |
| Friday 25 March 2022 (25/03/2022) | 0.9295 |
0.9292 |
0.9313 |
0.9259 |
0.9286 |
| Thursday 24 March 2022 (24/03/2022) | 0.9308 |
0.9293 |
0.9344 |
0.9291 |
0.9318 |
| Wednesday 23 March 2022 (23/03/2022) | 0.9334 |
0.9306 |
0.9357 |
0.9294 |
0.9326 |
| Tuesday 22 March 2022 (22/03/2022) | 0.9339 |
0.9335 |
0.9374 |
0.9314 |
0.9344 |
| Monday 21 March 2022 (21/03/2022) | 0.9329 |
0.9339 |
0.9351 |
0.9293 |
0.9322 |
| Sunday 20 March 2022 (20/03/2022) | 0.9319 |
0.9330 |
0.9331 |
0.9317 |
0.9324 |
| Saturday 19 March 2022 (19/03/2022) | 0.9319 |
0.9319 |
0.9319 |
0.9318 |
0.9318 |
| Friday 18 March 2022 (18/03/2022) | 0.9360 |
0.9318 |
0.9382 |
0.9309 |
0.9345 |
| Thursday 17 March 2022 (17/03/2022) | 0.9414 |
0.9361 |
0.9417 |
0.9336 |
0.9377 |
| Wednesday 16 March 2022 (16/03/2022) | 0.9408 |
0.9414 |
0.9459 |
0.9390 |
0.9424 |
| Tuesday 15 March 2022 (15/03/2022) | 0.9385 |
0.9409 |
0.9431 |
0.9372 |
0.9402 |
| Monday 14 March 2022 (14/03/2022) | 0.9348 |
0.9383 |
0.9387 |
0.9322 |
0.9355 |
| Sunday 13 March 2022 (13/03/2022) | 0.9344 |
0.9347 |
0.9372 |
0.9328 |
0.9350 |
| Saturday 12 March 2022 (12/03/2022) | 0.9344 |
0.9344 |
0.9372 |
0.9344 |
0.9358 |
| Friday 11 March 2022 (11/03/2022) | 0.9294 |
0.9372 |
0.9372 |
0.9288 |
0.9330 |
| Thursday 10 March 2022 (10/03/2022) | 0.9265 |
0.9294 |
0.9307 |
0.9253 |
0.9280 |
| Wednesday 9 March 2022 (09/03/2022) | 0.9296 |
0.9265 |
0.9299 |
0.9250 |
0.9274 |
| Tuesday 8 March 2022 (08/03/2022) | 0.9254 |
0.9297 |
0.9306 |
0.9249 |
0.9277 |
| Monday 7 March 2022 (07/03/2022) | 0.9202 |
0.9254 |
0.9272 |
0.9193 |
0.9232 |
| Sunday 6 March 2022 (06/03/2022) | 0.9161 |
0.9201 |
0.9204 |
0.9160 |
0.9182 |
| Saturday 5 March 2022 (05/03/2022) | 0.9161 |
0.9161 |
0.9161 |
0.9160 |
0.9160 |
| Friday 4 March 2022 (04/03/2022) | 0.9178 |
0.9160 |
0.9210 |
0.9157 |
0.9183 |
| Thursday 3 March 2022 (03/03/2022) | 0.9206 |
0.9177 |
0.9216 |
0.9164 |
0.9190 |
| Wednesday 2 March 2022 (02/03/2022) | 0.9183 |
0.9203 |
0.9239 |
0.9165 |
0.9202 |
| Tuesday 1 March 2022 (01/03/2022) | 0.9176 |
0.9186 |
0.9205 |
0.9150 |
0.9177 |
February | |||||
| Monday 28 February 2022 (28/02/2022) | 0.9267 |
0.9172 |
0.9277 |
0.9163 |
0.9220 |
| Sunday 27 February 2022 (27/02/2022) | 0.9255 |
0.9267 |
0.9277 |
0.9251 |
0.9264 |
| Saturday 26 February 2022 (26/02/2022) | 0.9260 |
0.9255 |
0.9261 |
0.9255 |
0.9258 |
| Friday 25 February 2022 (25/02/2022) | 0.9258 |
0.9261 |
0.9283 |
0.9226 |
0.9255 |
| Thursday 24 February 2022 (24/02/2022) | 0.9175 |
0.9258 |
0.9288 |
0.9171 |
0.9230 |
| Wednesday 23 February 2022 (23/02/2022) | 0.9215 |
0.9175 |
0.9219 |
0.9168 |
0.9193 |
| Tuesday 22 February 2022 (22/02/2022) | 0.9159 |
0.9215 |
0.9228 |
0.9151 |
0.9189 |
| Monday 21 February 2022 (21/02/2022) | 0.9208 |
0.9157 |
0.9215 |
0.9142 |
0.9179 |
| Sunday 20 February 2022 (20/02/2022) | 0.9211 |
0.9207 |
0.9214 |
0.9204 |
0.9209 |
| Saturday 19 February 2022 (19/02/2022) | 0.9211 |
0.9211 |
0.9212 |
0.9211 |
0.9212 |
| Friday 18 February 2022 (18/02/2022) | 0.9198 |
0.9212 |
0.9218 |
0.9179 |
0.9198 |
| Thursday 17 February 2022 (17/02/2022) | 0.9219 |
0.9197 |
0.9228 |
0.9188 |
0.9208 |
| Wednesday 16 February 2022 (16/02/2022) | 0.9255 |
0.9218 |
0.9261 |
0.9205 |
0.9233 |
| Tuesday 15 February 2022 (15/02/2022) | 0.9245 |
0.9252 |
0.9273 |
0.9226 |
0.9250 |
| Monday 14 February 2022 (14/02/2022) | 0.9247 |
0.9244 |
0.9272 |
0.9231 |
0.9251 |
| Sunday 13 February 2022 (13/02/2022) | 0.9261 |
0.9246 |
0.9261 |
0.9240 |
0.9250 |
| Saturday 12 February 2022 (12/02/2022) | 0.9255 |
0.9261 |
0.9261 |
0.9255 |
0.9258 |
| Friday 11 February 2022 (11/02/2022) | 0.9258 |
0.9258 |
0.9286 |
0.9214 |
0.9250 |
| Thursday 10 February 2022 (10/02/2022) | 0.9242 |
0.9253 |
0.9296 |
0.9226 |
0.9261 |
| Wednesday 9 February 2022 (09/02/2022) | 0.9251 |
0.9240 |
0.9254 |
0.9221 |
0.9238 |
| Tuesday 8 February 2022 (08/02/2022) | 0.9230 |
0.9249 |
0.9262 |
0.9224 |
0.9243 |
| Monday 7 February 2022 (07/02/2022) | 0.9252 |
0.9230 |
0.9262 |
0.9220 |
0.9241 |
| Sunday 6 February 2022 (06/02/2022) | 0.9249 |
0.9252 |
0.9256 |
0.9240 |
0.9248 |
| Saturday 5 February 2022 (05/02/2022) | 0.9250 |
0.9249 |
0.9250 |
0.9249 |
0.9250 |
| Friday 4 February 2022 (04/02/2022) | 0.9204 |
0.9250 |
0.9259 |
0.9191 |
0.9225 |
| Thursday 3 February 2022 (03/02/2022) | 0.9190 |
0.9203 |
0.9235 |
0.9177 |
0.9206 |
| Wednesday 2 February 2022 (02/02/2022) | 0.9210 |
0.9190 |
0.9222 |
0.9177 |
0.9199 |
| Tuesday 1 February 2022 (01/02/2022) | 0.9271 |
0.9209 |
0.9277 |
0.9203 |
0.9240 |
January | |||||
| Monday 31 January 2022 (31/01/2022) | 0.9311 |
0.9271 |
0.9343 |
0.9251 |
0.9297 |
| Sunday 30 January 2022 (30/01/2022) | 0.9303 |
0.9314 |
0.9318 |
0.9294 |
0.9306 |
| Saturday 29 January 2022 (29/01/2022) | 0.9309 |
0.9303 |
0.9309 |
0.9303 |
0.9306 |
| Friday 28 January 2022 (28/01/2022) | 0.9310 |
0.9309 |
0.9368 |
0.9238 |
0.9303 |
| Thursday 27 January 2022 (27/01/2022) | 0.9240 |
0.9310 |
0.9338 |
0.9236 |
0.9287 |
| Wednesday 26 January 2022 (26/01/2022) | 0.9178 |
0.9240 |
0.9246 |
0.9169 |
0.9207 |
| Tuesday 25 January 2022 (25/01/2022) | 0.9141 |
0.9177 |
0.9203 |
0.9138 |
0.9171 |
| Monday 24 January 2022 (24/01/2022) | 0.9125 |
0.9141 |
0.9158 |
0.9108 |
0.9133 |
| Sunday 23 January 2022 (23/01/2022) | 0.9111 |
0.9126 |
0.9126 |
0.9108 |
0.9117 |
| Saturday 22 January 2022 (22/01/2022) | 0.9111 |
0.9111 |
0.9111 |
0.9111 |
0.9111 |
| Friday 21 January 2022 (21/01/2022) | 0.9169 |
0.9111 |
0.9172 |
0.9090 |
0.9131 |
| Thursday 20 January 2022 (20/01/2022) | 0.9156 |
0.9169 |
0.9181 |
0.9138 |
0.9160 |
| Wednesday 19 January 2022 (19/01/2022) | 0.9171 |
0.9156 |
0.9177 |
0.9144 |
0.9161 |
| Tuesday 18 January 2022 (18/01/2022) | 0.9140 |
0.9171 |
0.9179 |
0.9129 |
0.9154 |
| Monday 17 January 2022 (17/01/2022) | 0.9144 |
0.9139 |
0.9158 |
0.9120 |
0.9139 |
| Sunday 16 January 2022 (16/01/2022) | 0.9138 |
0.9145 |
0.9149 |
0.9119 |
0.9134 |
| Saturday 15 January 2022 (15/01/2022) | 0.9138 |
0.9138 |
0.9138 |
0.9138 |
0.9138 |
| Friday 14 January 2022 (14/01/2022) | 0.9111 |
0.9138 |
0.9142 |
0.9092 |
0.9117 |
| Thursday 13 January 2022 (13/01/2022) | 0.9141 |
0.9111 |
0.9148 |
0.9091 |
0.9119 |
| Wednesday 12 January 2022 (12/01/2022) | 0.9235 |
0.9141 |
0.9244 |
0.9128 |
0.9186 |
| Tuesday 11 January 2022 (11/01/2022) | 0.9272 |
0.9235 |
0.9277 |
0.9229 |
0.9253 |
| Monday 10 January 2022 (10/01/2022) | 0.9189 |
0.9271 |
0.9275 |
0.9184 |
0.9229 |
| Sunday 9 January 2022 (09/01/2022) | 0.9182 |
0.9189 |
0.9193 |
0.9182 |
0.9188 |
| Saturday 8 January 2022 (08/01/2022) | 0.9187 |
0.9182 |
0.9187 |
0.9182 |
0.9185 |
| Friday 7 January 2022 (07/01/2022) | 0.9214 |
0.9187 |
0.9232 |
0.9180 |
0.9206 |
| Thursday 6 January 2022 (06/01/2022) | 0.9174 |
0.9213 |
0.9224 |
0.9167 |
0.9195 |
| Wednesday 5 January 2022 (05/01/2022) | 0.9162 |
0.9174 |
0.9183 |
0.9140 |
0.9161 |
| Tuesday 4 January 2022 (04/01/2022) | 0.9183 |
0.9162 |
0.9192 |
0.9136 |
0.9164 |
| Monday 3 January 2022 (03/01/2022) | 0.9120 |
0.9184 |
0.9199 |
0.9114 |
0.9157 |
| Sunday 2 January 2022 (02/01/2022) | 0.9113 |
0.9119 |
0.9124 |
0.9105 |
0.9114 |
| Saturday 1 January 2022 (01/01/2022) | 0.9113 |
0.9113 |
0.9113 |
0.9113 |
0.9113 |