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


Historical Graph For Converting U.S. Dollars into Swiss Francs

Loading

What 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