USDCLP
US Dollar / Chilean Peso
978.00
$
-0.97 (%-0.10)
USDCLP: US Dollar / Chilean Peso Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Chilean Peso.
Historical Chart
Loading chart...
Average
OPEN 951.016
CLOSE 950.6909
Low
LOW 899
High
HIGH 1,019.72
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 993.85 | 1,007.4 | 993.85 | 1,004.43 |
| 01/02/2025 | 1,004.84 | 1,019.72 | 1,004.5 | 1,016.45 |
| 01/05/2025 | 1,017.75 | 1,017.97 | 1,004.61 | 1,011.37 |
| 01/06/2025 | 1,011.18 | 1,011.18 | 1,002.11 | 1,004.83 |
| 01/07/2025 | 1,004.77 | 1,013.61 | 1,001.43 | 1,001.75 |
| 01/08/2025 | 1,001.85 | 1,011.56 | 998.38 | 1,007.83 |
| 01/09/2025 | 1,007.41 | 1,014.24 | 1,003.67 | 1,011.8 |
| 01/12/2025 | 1,011.87 | 1,018.11 | 1,007.62 | 1,008.43 |
| 01/13/2025 | 1,007.76 | 1,008.54 | 1,000.84 | 1,003.93 |
| 01/14/2025 | 1,003.56 | 1,007.17 | 996.45 | 1,006.09 |
| 01/15/2025 | 1,006.03 | 1,014.04 | 1,004.77 | 1,013.4 |
| 01/16/2025 | 1,013.51 | 1,017.58 | 1,006.49 | 1,008.9 |
| 01/19/2025 | 1,008.15 | 1,008.15 | 998.02 | 1,000.7 |
| 01/20/2025 | 1,001.24 | 1,006.54 | 998.66 | 1,003.42 |
| 01/21/2025 | 1,003.08 | 1,003.55 | 990.46 | 990.97 |
| 01/22/2025 | 991.01 | 994.71 | 986.71 | 987.29 |
| 01/23/2025 | 987.53 | 987.53 | 980.36 | 982.03 |
| 01/26/2025 | 982 | 987.99 | 981.97 | 986.92 |
| 01/27/2025 | 987.01 | 994.88 | 987.01 | 994.88 |
| 01/28/2025 | 995.09 | 995.4 | 987.21 | 991.5 |
| 01/29/2025 | 991.53 | 991.84 | 983.55 | 984.21 |
| 01/30/2025 | 984.05 | 987.83 | 979.88 | 981 |
| 02/02/2025 | 981.5 | 989.9 | 981.5 | 986.85 |
| 02/03/2025 | 986.45 | 986.69 | 970.39 | 972.14 |
| 02/04/2025 | 972.17 | 972.35 | 966.04 | 971.5 |
| 02/05/2025 | 971.46 | 973.09 | 961.43 | 963.29 |
| 02/06/2025 | 963.21 | 966.08 | 956.57 | 963.55 |
| 02/09/2025 | 963.4 | 966.12 | 956.74 | 962.24 |
| 02/10/2025 | 962.43 | 965.65 | 957.66 | 961.51 |
| 02/11/2025 | 961.53 | 962.83 | 951.52 | 951.52 |
| 02/12/2025 | 951.51 | 956.5 | 944.25 | 944.31 |
| 02/13/2025 | 944.34 | 944.77 | 935.57 | 941.52 |
| 02/16/2025 | 941.2 | 950.41 | 940.87 | 947.84 |
| 02/17/2025 | 947.75 | 954.1 | 946.11 | 949.59 |
| 02/18/2025 | 949.76 | 954.44 | 949.66 | 950.78 |
| 02/19/2025 | 950.89 | 951 | 941.6 | 943.25 |
| 02/20/2025 | 943.16 | 945.71 | 939.58 | 942.83 |
| 02/23/2025 | 942.91 | 949.99 | 942.42 | 943.78 |
| 02/24/2025 | 943.71 | 945.14 | 936.81 | 941.85 |
| 02/25/2025 | 941.99 | 946.45 | 936.65 | 942.33 |
| 02/26/2025 | 942.17 | 954.68 | 942 | 952.45 |
| 02/27/2025 | 952.36 | 962.35 | 950.19 | 962.35 |
| 03/02/2025 | 961.07 | 961.07 | 949.8 | 950.58 |
| 03/03/2025 | 950.56 | 953.6 | 945.61 | 945.61 |
| 03/04/2025 | 945.51 | 945.51 | 929.74 | 929.74 |
| 03/05/2025 | 929.62 | 932 | 922.42 | 929 |
| 03/06/2025 | 929 | 931.35 | 925.06 | 929.51 |
| 03/09/2025 | 929.63 | 943.84 | 926.58 | 943.84 |
| 03/10/2025 | 944.01 | 944.18 | 933.21 | 934.43 |
| 03/11/2025 | 934.43 | 939.16 | 927.02 | 938.22 |
| 03/12/2025 | 937.74 | 943.89 | 933.03 | 935.87 |
| 03/13/2025 | 935.68 | 935.89 | 928.92 | 929.6 |
| 03/16/2025 | 941.05 | 941.05 | 919.66 | 920.57 |
| 03/17/2025 | 920.88 | 921.42 | 914.1 | 917.17 |
| 03/18/2025 | 917.3 | 920.1 | 915.61 | 917.73 |
| 03/19/2025 | 917.5 | 929.25 | 916.42 | 927.77 |
| 03/20/2025 | 927.51 | 934.71 | 927.25 | 928.82 |
| 03/23/2025 | 928.82 | 929.11 | 922.96 | 928.05 |
| 03/24/2025 | 928.19 | 928.32 | 916.5 | 920.26 |
| 03/25/2025 | 920.29 | 926.8 | 916.11 | 926.47 |
| 03/26/2025 | 926.37 | 938.77 | 923.14 | 936.12 |
| 03/27/2025 | 934.78 | 951.78 | 933.61 | 950.83 |
| 03/30/2025 | 950.91 | 956.84 | 948.55 | 949.93 |
| 03/31/2025 | 949.71 | 950.8 | 942.88 | 947.56 |
| 04/01/2025 | 947.92 | 957.14 | 944.59 | 955.2 |
| 04/02/2025 | 955.16 | 955.16 | 942.32 | 949.6 |
| 04/03/2025 | 949.61 | 982.69 | 949.61 | 980.02 |
| 04/06/2025 | 979.53 | 996.34 | 979.51 | 989.02 |
| 04/07/2025 | 989.09 | 1,002.91 | 981.88 | 999.66 |
| 04/08/2025 | 999.9 | 1,007.72 | 981.03 | 981.03 |
| 04/09/2025 | 981.47 | 996.12 | 980.56 | 987.66 |
| 04/10/2025 | 987.47 | 987.47 | 970.48 | 971.85 |
| 04/13/2025 | 971.8 | 972.9 | 963.18 | 967.59 |
| 04/14/2025 | 966.34 | 972.6 | 962.63 | 971.95 |
| 04/15/2025 | 971.31 | 973.6 | 966.28 | 968.22 |
| 04/16/2025 | 968.13 | 971.36 | 965.31 | 966.03 |
| 04/17/2025 | 966.11 | 967.79 | 966.11 | 967.79 |
| 04/20/2025 | 966.99 | 966.99 | 957.51 | 961.53 |
| 04/21/2025 | 961.42 | 961.58 | 941.38 | 943.28 |
| 04/22/2025 | 943.15 | 948.65 | 932.27 | 942.24 |
| 04/23/2025 | 942.18 | 942.18 | 933.84 | 935.52 |
| 04/24/2025 | 934.26 | 941.11 | 932.85 | 935.93 |
| 04/27/2025 | 935.84 | 944.47 | 931.21 | 944.22 |
| 04/28/2025 | 944.14 | 949.87 | 939.14 | 944.72 |
| 04/29/2025 | 945.05 | 961.61 | 944.96 | 947.19 |
| 04/30/2025 | 947.01 | 948.05 | 946.82 | 947.22 |
| 05/01/2025 | 947.24 | 947.27 | 938.39 | 946.24 |
| 05/04/2025 | 946.77 | 947.3 | 937.56 | 941.06 |
| 05/05/2025 | 941.08 | 943.4 | 936.22 | 939.15 |
| 05/06/2025 | 939.18 | 949.53 | 939.18 | 945.24 |
| 05/07/2025 | 945.39 | 948.94 | 935.1 | 935.33 |
| 05/08/2025 | 935.47 | 947.5 | 928.18 | 936.62 |
| 05/11/2025 | 936.68 | 947.32 | 934.13 | 946.6 |
| 05/12/2025 | 946.53 | 946.53 | 937.53 | 940.53 |
| 05/13/2025 | 940.51 | 943.77 | 933.88 | 942.03 |
| 05/14/2025 | 942.41 | 942.66 | 937.77 | 939.26 |
| 05/15/2025 | 939.29 | 947.44 | 939.22 | 944.89 |
| 05/18/2025 | 944.63 | 944.63 | 933.89 | 937.65 |
| 05/19/2025 | 937.63 | 945.81 | 937.6 | 944.29 |
| 05/20/2025 | 944.19 | 944.5 | 943.33 | 943.84 |
| 05/21/2025 | 943.84 | 948.54 | 941.26 | 943.18 |
| 05/22/2025 | 942.9 | 944.72 | 937.45 | 939.89 |
| 05/25/2025 | 939.93 | 940.75 | 934.87 | 939.8 |
| 05/26/2025 | 939.64 | 942.55 | 935.32 | 937.25 |
| 05/27/2025 | 937.24 | 943.53 | 937.04 | 941.18 |
| 05/28/2025 | 941.25 | 942.09 | 934.99 | 936.02 |
| 05/29/2025 | 935.7 | 946.29 | 935.29 | 945.27 |
| 06/01/2025 | 945.22 | 945.48 | 937.6 | 939.01 |
| 06/02/2025 | 939 | 944.06 | 938.92 | 941.01 |
| 06/03/2025 | 940.95 | 941.23 | 935.21 | 937.77 |
| 06/04/2025 | 937.42 | 937.97 | 927.83 | 930.26 |
| 06/05/2025 | 930.14 | 937.21 | 930.01 | 934.49 |
| 06/08/2025 | 934.52 | 939.75 | 932.76 | 937.48 |
| 06/09/2025 | 937.17 | 942.57 | 934.39 | 940.44 |
| 06/10/2025 | 940.45 | 942.32 | 932.61 | 934.17 |
| 06/11/2025 | 934.14 | 934.64 | 928.28 | 930.28 |
| 06/12/2025 | 930.19 | 941.09 | 930.09 | 937.48 |
| 06/15/2025 | 937.54 | 939.04 | 932.84 | 935.67 |
| 06/16/2025 | 936.06 | 945.68 | 933.5 | 945.41 |
| 06/17/2025 | 945.3 | 945.74 | 940.68 | 943.52 |
| 06/18/2025 | 943.77 | 950.21 | 941.26 | 941.26 |
| 06/19/2025 | 941.2 | 941.75 | 940.77 | 941.33 |
| 06/22/2025 | 941.24 | 953.57 | 941.14 | 946.68 |
| 06/23/2025 | 948.27 | 948.27 | 934.73 | 935.79 |
| 06/24/2025 | 935.58 | 938.17 | 934.64 | 937.22 |
| 06/25/2025 | 937.56 | 937.62 | 928.79 | 931.7 |
| 06/26/2025 | 931.72 | 940.14 | 930.97 | 940.02 |
| 06/29/2025 | 939.63 | 940.42 | 930.94 | 931.81 |
| 06/30/2025 | 931.82 | 931.82 | 923.43 | 928.32 |
| 07/01/2025 | 928.83 | 930.63 | 922.73 | 926.73 |
| 07/02/2025 | 926.75 | 930.54 | 924.76 | 929.8 |
| 07/03/2025 | 929.82 | 934.82 | 929.65 | 930.6 |
| 07/06/2025 | 930.55 | 945.5 | 930.5 | 943.05 |
| 07/07/2025 | 942.96 | 949.53 | 940.15 | 941.82 |
| 07/08/2025 | 941.8 | 950.75 | 940 | 949.47 |
| 07/09/2025 | 949.7 | 952.77 | 946.59 | 950.42 |
| 07/10/2025 | 950.21 | 954.11 | 950 | 954.11 |
| 07/13/2025 | 955.21 | 972.79 | 955.21 | 967.15 |
| 07/14/2025 | 967.07 | 969.8 | 960 | 966.51 |
| 07/15/2025 | 966.54 | 967.75 | 965.89 | 967.58 |
| 07/16/2025 | 967.71 | 971.05 | 962.34 | 962.83 |
| 07/17/2025 | 962.9 | 964.96 | 957.59 | 964.15 |
| 07/20/2025 | 964.02 | 964.02 | 951.9 | 954.08 |
| 07/21/2025 | 954.41 | 955.55 | 949.75 | 950.01 |
| 07/22/2025 | 950.3 | 951.92 | 946.52 | 948.93 |
| 07/23/2025 | 948.84 | 953.32 | 948.04 | 949.89 |
| 07/24/2025 | 950.05 | 963.8 | 950.05 | 963.61 |
| 07/27/2025 | 963.68 | 972.55 | 956.92 | 963.69 |
| 07/28/2025 | 965.82 | 972.1 | 965.82 | 971.13 |
| 07/29/2025 | 971.22 | 981.04 | 960.73 | 981.04 |
| 07/30/2025 | 981.48 | 982.73 | 963.97 | 973.02 |
| 07/31/2025 | 972.83 | 974.49 | 963.69 | 968.78 |
| 08/03/2025 | 969.09 | 969.4 | 961.1 | 966.08 |
| 08/04/2025 | 966.21 | 968.67 | 963.83 | 966.27 |
| 08/05/2025 | 966.38 | 979.04 | 965.12 | 975.25 |
| 08/06/2025 | 975.24 | 975.24 | 968.07 | 968.57 |
| 08/07/2025 | 968.83 | 971.64 | 962.87 | 966.19 |
| 08/10/2025 | 966.24 | 971.86 | 966.08 | 969.77 |
| 08/11/2025 | 969.77 | 969.77 | 954.71 | 955.36 |
| 08/12/2025 | 955.53 | 956.84 | 949.89 | 952.84 |
| 08/13/2025 | 953.38 | 966.15 | 952.62 | 965.83 |
| 08/14/2025 | 966.17 | 966.41 | 962.24 | 963.64 |
| 08/17/2025 | 963.58 | 968.93 | 963.58 | 964.4 |
| 08/18/2025 | 964.42 | 966.43 | 960.22 | 964.03 |
| 08/19/2025 | 964.1 | 968.07 | 959.05 | 967 |
| 08/20/2025 | 966.85 | 973.43 | 964.25 | 970.92 |
| 08/21/2025 | 970.89 | 971.91 | 958.45 | 958.67 |
| 08/24/2025 | 958.78 | 964.97 | 958.64 | 964.33 |
| 08/25/2025 | 964.47 | 967.91 | 961 | 966.57 |
| 08/26/2025 | 966.41 | 970.67 | 965.71 | 968.39 |
| 08/27/2025 | 968.4 | 969.6 | 965.19 | 967.02 |
| 08/28/2025 | 967.38 | 968.61 | 962.69 | 967.13 |
| 08/31/2025 | 966.94 | 970.6 | 964.05 | 968.67 |
| 09/01/2025 | 968.68 | 977.52 | 968.68 | 973.88 |
| 09/02/2025 | 973.75 | 973.75 | 966.69 | 967.9 |
| 09/03/2025 | 968.53 | 973.92 | 967.66 | 972.38 |
| 09/04/2025 | 972.28 | 972.34 | 962.05 | 964.71 |
| 09/07/2025 | 964.75 | 970.93 | 962.95 | 970.39 |
| 09/08/2025 | 970.42 | 970.45 | 963.39 | 967.93 |
| 09/09/2025 | 967.88 | 967.88 | 960.42 | 962.99 |
| 09/10/2025 | 963.02 | 964.69 | 950.57 | 951.31 |
| 09/11/2025 | 952.05 | 957.08 | 950.39 | 954.88 |
| 09/14/2025 | 954.61 | 954.61 | 948.75 | 951.65 |
| 09/15/2025 | 951.82 | 951.82 | 946.96 | 947.71 |
| 09/16/2025 | 947.71 | 953.79 | 947.71 | 950.92 |
| 09/17/2025 | 951.34 | 956.69 | 950.65 | 956.69 |
| 09/18/2025 | 955.47 | 955.93 | 953.87 | 955.71 |
| 09/21/2025 | 955.6 | 957.07 | 950.72 | 956.64 |
| 09/22/2025 | 956.86 | 957.53 | 947.81 | 948.61 |
| 09/23/2025 | 948.65 | 955.55 | 948.61 | 952.73 |
| 09/24/2025 | 952.9 | 961.03 | 950.25 | 959.16 |
| 09/25/2025 | 959.04 | 961.75 | 956.21 | 960.42 |
| 09/28/2025 | 957.15 | 966.55 | 956.54 | 965.51 |
| 09/29/2025 | 965.5 | 965.71 | 959.5 | 961.75 |
| 09/30/2025 | 961.71 | 962.52 | 955.85 | 959.76 |
| 10/01/2025 | 959.53 | 965.05 | 956.84 | 961.76 |
| 10/02/2025 | 961.8 | 965.65 | 958.92 | 965.43 |
| 10/05/2025 | 965.45 | 967.7 | 961.32 | 962.12 |
| 10/06/2025 | 961.71 | 964.95 | 958.51 | 960.67 |
| 10/07/2025 | 960.69 | 960.71 | 948.63 | 951.06 |
| 10/08/2025 | 951.02 | 951.53 | 945.54 | 950.05 |
| 10/09/2025 | 950.23 | 960.65 | 948.31 | 959.55 |
| 10/12/2025 | 957.22 | 959.18 | 955.78 | 958.24 |
| 10/13/2025 | 958.25 | 966.23 | 958.25 | 961.3 |
| 10/14/2025 | 961.31 | 961.34 | 957.57 | 959.8 |
| 10/15/2025 | 959.46 | 959.84 | 952.14 | 955.48 |
| 10/16/2025 | 955.72 | 962.96 | 955.18 | 956.21 |
| 10/19/2025 | 957.5 | 957.88 | 950.6 | 951.03 |
| 10/20/2025 | 950.93 | 954.29 | 948.36 | 953.75 |
| 10/21/2025 | 953.56 | 953.56 | 948.43 | 950.59 |
| 10/22/2025 | 950.57 | 950.62 | 942.35 | 944.51 |
| 10/23/2025 | 944.76 | 945.97 | 939.79 | 941.93 |
| 10/26/2025 | 940.25 | 940.99 | 935.64 | 940.72 |
| 10/27/2025 | 941 | 944.62 | 938.91 | 943.84 |
| 10/28/2025 | 943.82 | 943.82 | 938.26 | 941.55 |
| 10/29/2025 | 941.81 | 945.49 | 940.87 | 942.72 |
| 10/30/2025 | 942.75 | 943.35 | 941.2 | 942.51 |
| 11/02/2025 | 942.25 | 942.6 | 937.6 | 939 |
| 11/03/2025 | 938.83 | 947.45 | 938.83 | 946.73 |
| 11/04/2025 | 946.94 | 947.07 | 943.51 | 943.51 |
| 11/05/2025 | 943.43 | 944.5 | 937.6 | 943.08 |
| 11/06/2025 | 943.79 | 949.08 | 943.06 | 945.9 |
| 11/09/2025 | 941.5 | 943.02 | 938.72 | 938.91 |
| 11/10/2025 | 938.9 | 939.6 | 934.32 | 934.6 |
| 11/11/2025 | 934.68 | 934.68 | 929.78 | 930.05 |
| 11/12/2025 | 930.11 | 930.11 | 922.84 | 929.62 |
| 11/13/2025 | 929.68 | 935.79 | 925.71 | 925.71 |
| 11/16/2025 | 928.23 | 928.27 | 912.42 | 924.13 |
| 11/17/2025 | 924.2 | 936.17 | 923.5 | 932.66 |
| 11/18/2025 | 932.6 | 934.39 | 927.4 | 932.46 |
| 11/19/2025 | 932.8 | 934.22 | 926.48 | 929.57 |
| 11/20/2025 | 929.39 | 942.56 | 929.35 | 939.02 |
| 11/23/2025 | 939.46 | 943.22 | 935.8 | 939.97 |
| 11/24/2025 | 940.05 | 940.26 | 934.44 | 935.83 |
| 11/25/2025 | 935.8 | 935.8 | 925.3 | 927.02 |
| 11/26/2025 | 926.95 | 931.42 | 925.37 | 929.24 |
| 11/27/2025 | 929.25 | 930.26 | 925 | 928.53 |
| 11/30/2025 | 927.91 | 929.92 | 924.35 | 928.96 |
| 12/01/2025 | 929.53 | 929.53 | 923.42 | 924.09 |
| 12/02/2025 | 923.7 | 923.7 | 917.39 | 919.36 |
| 12/03/2025 | 919.32 | 919.53 | 917.12 | 917.72 |
| 12/04/2025 | 917.71 | 925.04 | 915.76 | 925.04 |
| 12/07/2025 | 923.19 | 923.83 | 923.19 | 923.62 |
| 12/08/2025 | 923.68 | 929.39 | 923.5 | 925.89 |
| 12/09/2025 | 925.87 | 925.87 | 922.42 | 923.72 |
| 12/10/2025 | 923.83 | 923.83 | 913.14 | 914.09 |
| 12/11/2025 | 914.31 | 915.76 | 908.91 | 910.17 |
| 12/14/2025 | 903.5 | 916.3 | 903.5 | 915.68 |
| 12/15/2025 | 915.66 | 916.54 | 911.19 | 914.7 |
| 12/16/2025 | 914.79 | 919.62 | 914.79 | 917.55 |
| 12/17/2025 | 917.7 | 919.77 | 910.1 | 911.31 |
| 12/18/2025 | 911.04 | 913.06 | 907.52 | 910.87 |
| 12/21/2025 | 906.64 | 911.11 | 906.34 | 909.51 |
| 12/22/2025 | 909.49 | 909.49 | 904.85 | 908.02 |
| 12/23/2025 | 908.07 | 908.07 | 903.24 | 904.52 |
| 12/24/2025 | 904.43 | 904.43 | 904.34 | 904.34 |
| 12/25/2025 | 904.34 | 907.24 | 901.22 | 906.4 |
| 12/28/2025 | 905 | 916.27 | 905 | 915.05 |
| 12/29/2025 | 915.02 | 915.02 | 899 | 900.57 |
| 12/30/2025 | 900.47 | 901.59 | 900.37 | 900.37 |
| 12/31/2025 | 900.51 | 900.51 | 900.25 | 900.25 |