USDCLP
USDCLP
16:38:17
902.04 $
+1.35 (%+0.15)
Previous Close: 900.69·
Volatility: 0.46
Day Low₺898.03
Day High₺902.18
Market Data
Spot Rate
B:901.52
A:902.58
Week over week (WoW)
+0.31%
Month over month (MoM)
+1.38%
Year to date (YTD)
+0.19%
Year over year (YoY)
-4.40%
USDCLP: US Dollar / Chilean Peso Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 642.188
CLOSE 642.4597
Low
LOW 587.125
High
HIGH 702.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 615.4 | 615.43 | 606.05 | 606.46 |
| 01/02/2018 | 606.75 | 607.635 | 603.25 | 606.95 |
| 01/03/2018 | 606.95 | 606.95 | 601.8 | 605.775 |
| 01/04/2018 | 605.35 | 607.55 | 603.65 | 605.65 |
| 01/07/2018 | 605.65 | 608.35 | 604.63 | 605.54 |
| 01/08/2018 | 605.49 | 608.525 | 605.45 | 607.85 |
| 01/09/2018 | 607.89 | 610.65 | 606.32 | 608.695 |
| 01/10/2018 | 608.69 | 609.63 | 605.14 | 605.655 |
| 01/11/2018 | 605.66 | 606.22 | 602.63 | 603.75 |
| 01/14/2018 | 603.75 | 603.75 | 599.45 | 603.15 |
| 01/15/2018 | 602.755 | 607.34 | 602.755 | 607.025 |
| 01/16/2018 | 605.6 | 606.84 | 603.48 | 606.775 |
| 01/17/2018 | 606.76 | 607.055 | 604.52 | 605.4 |
| 01/18/2018 | 605.37 | 608.9 | 604.35 | 608.2 |
| 01/21/2018 | 607.99 | 608.2 | 604.9 | 604.975 |
| 01/22/2018 | 604.975 | 610.07 | 604.905 | 609.41 |
| 01/23/2018 | 609.48 | 609.595 | 602.375 | 602.645 |
| 01/24/2018 | 602.635 | 602.795 | 597.95 | 599.755 |
| 01/25/2018 | 598.82 | 603 | 597.35 | 602.8 |
| 01/28/2018 | 602.8 | 605.64 | 602.75 | 603.525 |
| 01/29/2018 | 603.47 | 608.12 | 601.58 | 606.795 |
| 01/30/2018 | 606.91 | 606.97 | 601.06 | 602.825 |
| 01/31/2018 | 602.775 | 603.03 | 596.28 | 597.75 |
| 02/01/2018 | 598.75 | 604.085 | 597.36 | 603.4 |
| 02/04/2018 | 602.8 | 604.92 | 600.815 | 602.685 |
| 02/05/2018 | 602.685 | 603.72 | 599.05 | 599.35 |
| 02/06/2018 | 599.29 | 599.93 | 593.75 | 599.255 |
| 02/07/2018 | 599.17 | 604.275 | 598.05 | 603.15 |
| 02/08/2018 | 602.88 | 605.63 | 601.33 | 604.75 |
| 02/11/2018 | 604.75 | 604.75 | 597.88 | 597.995 |
| 02/12/2018 | 598.04 | 598.4 | 594.19 | 598.4 |
| 02/13/2018 | 597.93 | 599.515 | 593.875 | 593.9 |
| 02/14/2018 | 591.75 | 594.575 | 590.75 | 593.375 |
| 02/15/2018 | 593.125 | 593.78 | 592.19 | 593.45 |
| 02/18/2018 | 593.4 | 595.32 | 593.4 | 594.505 |
| 02/19/2018 | 596.185 | 596.85 | 594.05 | 595.25 |
| 02/20/2018 | 595.1 | 595.975 | 593.29 | 595.85 |
| 02/21/2018 | 595.38 | 596.3 | 592.175 | 592.225 |
| 02/22/2018 | 593.25 | 593.75 | 589.875 | 590.5 |
| 02/25/2018 | 590.5 | 590.5 | 587.14 | 588.05 |
| 02/26/2018 | 587.73 | 592.53 | 587.125 | 592.4 |
| 02/27/2018 | 592.135 | 595.11 | 590.73 | 594.92 |
| 02/28/2018 | 595.5 | 597.61 | 594.2 | 595.85 |
| 03/01/2018 | 595.58 | 599.345 | 594.45 | 598.75 |
| 03/04/2018 | 598.75 | 601.675 | 597.95 | 598.35 |
| 03/05/2018 | 598.25 | 600.23 | 593.82 | 600.2 |
| 03/06/2018 | 600.195 | 603.63 | 600.15 | 603.25 |
| 03/07/2018 | 603.3 | 607.06 | 603.3 | 606.21 |
| 03/08/2018 | 605.5 | 606.21 | 601.78 | 602.25 |
| 03/11/2018 | 602.25 | 604.46 | 602.25 | 603.85 |
| 03/12/2018 | 603.66 | 605.5 | 600.4 | 603.06 |
| 03/13/2018 | 603.06 | 603.06 | 599.94 | 601.4 |
| 03/14/2018 | 601.375 | 606.18 | 601.375 | 605.6 |
| 03/15/2018 | 606 | 608.5 | 605.25 | 608.47 |
| 03/18/2018 | 608.47 | 610.7 | 608.45 | 609.33 |
| 03/19/2018 | 609.2 | 611.11 | 608.55 | 609.98 |
| 03/20/2018 | 610.05 | 610.05 | 603.81 | 604.15 |
| 03/21/2018 | 605.12 | 609.15 | 604.16 | 609.08 |
| 03/22/2018 | 609 | 609.575 | 607.36 | 608.38 |
| 03/25/2018 | 608.75 | 609.19 | 604.18 | 604.8 |
| 03/26/2018 | 605.42 | 606.68 | 604.2 | 606.305 |
| 03/27/2018 | 606.58 | 607.2 | 603.85 | 604.13 |
| 03/28/2018 | 604.32 | 605.25 | 602.475 | 603.8 |
| 03/29/2018 | 603.85 | 603.9 | 603.85 | 603.9 |
| 04/01/2018 | 602.525 | 605.56 | 602 | 605.285 |
| 04/02/2018 | 604 | 605.75 | 602.515 | 603.31 |
| 04/03/2018 | 603.28 | 606.15 | 602.6 | 602.81 |
| 04/04/2018 | 601.5 | 604.06 | 601.25 | 603.88 |
| 04/05/2018 | 605 | 606.23 | 604.2 | 604.75 |
| 04/08/2018 | 604.75 | 606.28 | 603.15 | 604.25 |
| 04/09/2018 | 603.25 | 603.5 | 600.15 | 600.35 |
| 04/10/2018 | 599.75 | 601.89 | 597.18 | 597.68 |
| 04/11/2018 | 599.55 | 599.55 | 595.72 | 596.78 |
| 04/12/2018 | 595.92 | 596.575 | 594.38 | 596.06 |
| 04/15/2018 | 596.06 | 597.17 | 593.89 | 596.13 |
| 04/16/2018 | 596.5 | 596.875 | 594.73 | 596.525 |
| 04/17/2018 | 596.375 | 596.495 | 593.61 | 594.075 |
| 04/18/2018 | 595.955 | 596.275 | 593.505 | 595.405 |
| 04/19/2018 | 595.285 | 597.63 | 595.285 | 596.065 |
| 04/22/2018 | 596.335 | 603.105 | 596.335 | 603.005 |
| 04/23/2018 | 603 | 603.005 | 598.6 | 598.6 |
| 04/24/2018 | 601.63 | 604.935 | 598.445 | 603.94 |
| 04/25/2018 | 603.005 | 604.655 | 602.35 | 602.785 |
| 04/26/2018 | 602.655 | 607.995 | 602.525 | 606.17 |
| 04/29/2018 | 606.17 | 614.28 | 606.17 | 613.36 |
| 04/30/2018 | 613.65 | 613.65 | 613.65 | 613.65 |
| 05/01/2018 | 613.835 | 619.38 | 613.835 | 617.425 |
| 05/02/2018 | 617.25 | 621.23 | 615.91 | 618.55 |
| 05/03/2018 | 619.94 | 622.57 | 619.7 | 622.25 |
| 05/06/2018 | 622.25 | 629.84 | 622.25 | 629.41 |
| 05/07/2018 | 628.64 | 639.5 | 628.64 | 634.4 |
| 05/08/2018 | 634.4 | 635 | 630.58 | 634.38 |
| 05/09/2018 | 634.38 | 634.38 | 622.8 | 623.2 |
| 05/10/2018 | 623 | 623 | 615.82 | 619.63 |
| 05/13/2018 | 618.4 | 626.115 | 617.55 | 625.25 |
| 05/14/2018 | 625.415 | 636.225 | 625.13 | 632.5 |
| 05/15/2018 | 632.215 | 635.66 | 628.825 | 630.79 |
| 05/16/2018 | 630.755 | 633.845 | 629.875 | 632.71 |
| 05/17/2018 | 632.425 | 638.705 | 632.425 | 637.5 |
| 05/20/2018 | 637.5 | 637.55 | 632.425 | 637.05 |
| 05/21/2018 | 637.03 | 637.03 | 623.55 | 624.2 |
| 05/22/2018 | 624.12 | 629.65 | 621.68 | 623 |
| 05/23/2018 | 623.35 | 627.5 | 620.115 | 626.855 |
| 05/24/2018 | 624.2 | 627.85 | 623.025 | 624.76 |
| 05/27/2018 | 624.76 | 625.95 | 623.35 | 624.475 |
| 05/28/2018 | 625.075 | 630.45 | 624.795 | 629.45 |
| 05/29/2018 | 627.5 | 629.45 | 625.75 | 627.425 |
| 05/30/2018 | 627.675 | 632.76 | 627.5 | 630.59 |
| 05/31/2018 | 631.74 | 634.18 | 629.68 | 631.49 |
| 06/03/2018 | 631.49 | 631.935 | 628.13 | 631.335 |
| 06/04/2018 | 631.05 | 635.475 | 630.53 | 633.75 |
| 06/05/2018 | 634.25 | 634.25 | 627.625 | 627.87 |
| 06/06/2018 | 628.565 | 633.03 | 626.265 | 631.195 |
| 06/07/2018 | 631.05 | 631.9 | 628.88 | 630.055 |
| 06/10/2018 | 630.055 | 633.96 | 630.055 | 633.255 |
| 06/11/2018 | 632.97 | 638.02 | 630.95 | 637.6 |
| 06/12/2018 | 637.31 | 638.35 | 632.12 | 634.5 |
| 06/13/2018 | 634 | 638.39 | 630.62 | 638.21 |
| 06/14/2018 | 637.92 | 639.49 | 631.17 | 632.7 |
| 06/17/2018 | 632.7 | 638.96 | 632.7 | 636.745 |
| 06/18/2018 | 642.55 | 643.095 | 638.825 | 640.145 |
| 06/19/2018 | 639.855 | 641.505 | 636.84 | 640.44 |
| 06/20/2018 | 640.15 | 642.255 | 638.24 | 640.12 |
| 06/21/2018 | 639 | 639 | 636.005 | 638.255 |
| 06/24/2018 | 638.255 | 640.53 | 636.85 | 638.655 |
| 06/25/2018 | 639.505 | 641.57 | 637.56 | 641.02 |
| 06/26/2018 | 641.42 | 647.67 | 640.52 | 646.205 |
| 06/27/2018 | 646.2 | 649.955 | 645.26 | 649.5 |
| 06/28/2018 | 647.5 | 655.49 | 647.13 | 653.94 |
| 07/01/2018 | 653.94 | 659.02 | 653.495 | 657.755 |
| 07/02/2018 | 657.585 | 658.255 | 649.155 | 649.875 |
| 07/03/2018 | 651.25 | 655.46 | 649.875 | 651.6 |
| 07/04/2018 | 652.63 | 658.03 | 649.25 | 656.48 |
| 07/05/2018 | 656.31 | 659.2 | 654.23 | 656.945 |
| 07/08/2018 | 656.945 | 657.65 | 649.68 | 650.55 |
| 07/09/2018 | 650.31 | 653.285 | 645.7 | 648.28 |
| 07/10/2018 | 646.735 | 654.08 | 646.735 | 653.075 |
| 07/11/2018 | 652.99 | 653.28 | 646.135 | 649.05 |
| 07/12/2018 | 648.79 | 651.7 | 647.035 | 650.42 |
| 07/15/2018 | 650.42 | 651.255 | 648.905 | 650.13 |
| 07/16/2018 | 651.2 | 654.87 | 651.15 | 653.85 |
| 07/17/2018 | 653.95 | 658.74 | 652.48 | 652.75 |
| 07/18/2018 | 659.43 | 664.6 | 657.93 | 663.85 |
| 07/19/2018 | 662.6 | 662.6 | 656.85 | 660.68 |
| 07/22/2018 | 660.68 | 664.73 | 659.11 | 662.055 |
| 07/23/2018 | 663.18 | 663.215 | 653.15 | 654.75 |
| 07/24/2018 | 654.455 | 654.745 | 645.8 | 646.05 |
| 07/25/2018 | 645 | 649.57 | 644.5 | 647.42 |
| 07/26/2018 | 647.125 | 649.1 | 641.675 | 643.355 |
| 07/29/2018 | 643.355 | 643.355 | 636.65 | 638.6 |
| 07/30/2018 | 638.31 | 641.42 | 636.265 | 637.245 |
| 07/31/2018 | 639.795 | 643.3 | 639.22 | 642.925 |
| 08/01/2018 | 642.95 | 647.43 | 642 | 645.28 |
| 08/02/2018 | 645 | 645.795 | 642.355 | 643.975 |
| 08/05/2018 | 643.975 | 648.27 | 643.685 | 646.875 |
| 08/06/2018 | 646.85 | 646.875 | 640.585 | 643.125 |
| 08/07/2018 | 643.045 | 645.95 | 643 | 645.225 |
| 08/08/2018 | 645.05 | 648.025 | 643.255 | 647.05 |
| 08/09/2018 | 653.525 | 656 | 651.105 | 654.2 |
| 08/12/2018 | 654.2 | 661.88 | 654.2 | 660.35 |
| 08/13/2018 | 660.1 | 665.35 | 657.35 | 664.42 |
| 08/14/2018 | 664.4 | 667.7 | 664.4 | 667.7 |
| 08/15/2018 | 667.7 | 671.9 | 662.3 | 669.505 |
| 08/16/2018 | 670.005 | 671.825 | 665.67 | 667.7 |
| 08/19/2018 | 667.7 | 672.35 | 664.05 | 668.51 |
| 08/20/2018 | 667.25 | 668.78 | 662.13 | 663.995 |
| 08/21/2018 | 664.75 | 664.75 | 657.925 | 662.075 |
| 08/22/2018 | 662.005 | 670.08 | 662.005 | 669.75 |
| 08/23/2018 | 669.6 | 669.75 | 659.95 | 660.795 |
| 08/26/2018 | 660.795 | 662.245 | 654.8 | 659.155 |
| 08/27/2018 | 656.915 | 663.1 | 654.46 | 662.925 |
| 08/28/2018 | 662.93 | 668.3 | 662.93 | 667.795 |
| 08/29/2018 | 666.1 | 680.855 | 666.1 | 679.475 |
| 08/30/2018 | 679.505 | 683.75 | 677.105 | 681.625 |
| 09/02/2018 | 681.625 | 686.15 | 681.25 | 683.25 |
| 09/03/2018 | 689.83 | 696.1 | 689.73 | 692.1 |
| 09/04/2018 | 695.75 | 696.18 | 685.95 | 686.05 |
| 09/05/2018 | 686.45 | 690.35 | 681.475 | 686.93 |
| 09/06/2018 | 686.605 | 693.245 | 684.78 | 690.935 |
| 09/09/2018 | 690.935 | 702.1 | 689.135 | 696.35 |
| 09/10/2018 | 696.35 | 700.95 | 696.23 | 696.9 |
| 09/11/2018 | 694.75 | 695.95 | 687.455 | 689.2 |
| 09/12/2018 | 687.35 | 687.42 | 679.905 | 682.06 |
| 09/13/2018 | 680.5 | 688.425 | 679.25 | 687 |
| 09/16/2018 | 687.005 | 688.12 | 683.81 | 686.25 |
| 09/17/2018 | 687 | 687 | 682.85 | 683.855 |
| 09/18/2018 | 683.85 | 683.92 | 679.375 | 679.755 |
| 09/19/2018 | 681.25 | 681.75 | 666.5 | 666.995 |
| 09/20/2018 | 666.995 | 670.65 | 663.25 | 666.705 |
| 09/23/2018 | 666.705 | 673.505 | 664.92 | 673.245 |
| 09/24/2018 | 671.755 | 675.315 | 666.535 | 666.745 |
| 09/25/2018 | 668.505 | 669.005 | 660.78 | 663 |
| 09/26/2018 | 663 | 665.35 | 658.115 | 659.9 |
| 09/27/2018 | 659.9 | 663.82 | 656.275 | 657.835 |
| 09/30/2018 | 657.835 | 659.1 | 653.685 | 658.795 |
| 10/01/2018 | 658.795 | 662.35 | 655.275 | 661.475 |
| 10/02/2018 | 660.75 | 664.45 | 657.25 | 663.86 |
| 10/03/2018 | 663.61 | 676.605 | 663.35 | 675.255 |
| 10/04/2018 | 673.005 | 677.975 | 668.255 | 676.005 |
| 10/07/2018 | 676.005 | 683.045 | 675.125 | 679.075 |
| 10/08/2018 | 681.905 | 686.58 | 680.53 | 680.745 |
| 10/09/2018 | 682 | 688.25 | 680.33 | 688.25 |
| 10/10/2018 | 686.5 | 687.55 | 680.4 | 683.42 |
| 10/11/2018 | 680.995 | 681.63 | 675.35 | 679.65 |
| 10/14/2018 | 679.65 | 679.905 | 676.305 | 676.34 |
| 10/15/2018 | 677.25 | 677.25 | 667.255 | 669.375 |
| 10/16/2018 | 670.505 | 673.68 | 668.275 | 673.68 |
| 10/17/2018 | 674.43 | 677.655 | 670.405 | 676.225 |
| 10/18/2018 | 673.825 | 681.355 | 672.245 | 679.855 |
| 10/21/2018 | 679.855 | 683.53 | 676.35 | 682.35 |
| 10/22/2018 | 683.5 | 687.59 | 681.88 | 682.13 |
| 10/23/2018 | 680.75 | 690.6 | 680.5 | 690.6 |
| 10/24/2018 | 690.6 | 690.825 | 685.575 | 687.325 |
| 10/25/2018 | 692.69 | 692.765 | 686.7 | 687.64 |
| 10/28/2018 | 687.64 | 693.475 | 684.9 | 693.475 |
| 10/29/2018 | 693.005 | 695.26 | 691.3 | 693.525 |
| 10/30/2018 | 693.005 | 701.045 | 692.505 | 696.005 |
| 10/31/2018 | 689.69 | 691.56 | 683.105 | 688.425 |
| 11/01/2018 | 688.06 | 688.13 | 685.82 | 685.82 |
| 11/04/2018 | 687.4 | 687.4 | 678.7 | 679.485 |
| 11/05/2018 | 679.305 | 682.57 | 677.25 | 680.5 |
| 11/06/2018 | 673.8 | 678.745 | 673.36 | 675.47 |
| 11/07/2018 | 678.755 | 678.775 | 672.96 | 677.75 |
| 11/08/2018 | 677.745 | 685.175 | 677.745 | 684.455 |
| 11/11/2018 | 687 | 688.44 | 682.68 | 687.58 |
| 11/12/2018 | 687.3 | 693.845 | 684.93 | 691.505 |
| 11/13/2018 | 691.55 | 692.175 | 682.475 | 682.475 |
| 11/14/2018 | 682.475 | 682.475 | 673.405 | 676.065 |
| 11/15/2018 | 673.825 | 676.51 | 669.775 | 669.875 |
| 11/18/2018 | 669.75 | 672.645 | 666.48 | 669.49 |
| 11/19/2018 | 669.54 | 673.255 | 669.51 | 671.43 |
| 11/20/2018 | 671.58 | 671.795 | 665.805 | 666.49 |
| 11/21/2018 | 666.48 | 669.145 | 664.455 | 668.66 |
| 11/22/2018 | 668.53 | 676.025 | 668.4 | 674.74 |
| 11/25/2018 | 674.68 | 678.13 | 673.77 | 676.72 |
| 11/26/2018 | 676.78 | 678.22 | 674.58 | 675.47 |
| 11/27/2018 | 675.47 | 676.04 | 670.37 | 673.38 |
| 11/28/2018 | 674.13 | 674.87 | 667.43 | 670.49 |
| 11/29/2018 | 670.53 | 673.21 | 669.53 | 671.96 |
| 12/02/2018 | 671.71 | 671.71 | 663.67 | 669.04 |
| 12/03/2018 | 669.12 | 670.68 | 665.04 | 670.53 |
| 12/04/2018 | 670.47 | 674.12 | 668.89 | 672.66 |
| 12/05/2018 | 672.65 | 679.1 | 672.65 | 675.59 |
| 12/06/2018 | 675.58 | 677.08 | 671.18 | 674.84 |
| 12/09/2018 | 674.79 | 680.58 | 673.83 | 678.35 |
| 12/10/2018 | 678.32 | 684.52 | 675.92 | 683.72 |
| 12/11/2018 | 683.52 | 683.665 | 677.045 | 678.09 |
| 12/12/2018 | 678.14 | 683.935 | 676.67 | 682.235 |
| 12/13/2018 | 682.195 | 688.365 | 681.895 | 683.51 |
| 12/16/2018 | 683.85 | 688.31 | 681.65 | 688.23 |
| 12/17/2018 | 688.24 | 690.79 | 686.27 | 690.45 |
| 12/18/2018 | 689.96 | 691.32 | 687.03 | 690.8 |
| 12/19/2018 | 690.68 | 691.76 | 684.88 | 691.14 |
| 12/20/2018 | 691.06 | 694.02 | 689.59 | 694.02 |
| 12/23/2018 | 693.51 | 694.78 | 689.27 | 689.96 |
| 12/24/2018 | 690.06 | 690.06 | 690.06 | 690.06 |
| 12/25/2018 | 690.06 | 693.69 | 690.06 | 693.69 |
| 12/26/2018 | 693.73 | 698.29 | 692.03 | 697.27 |
| 12/27/2018 | 697.25 | 697.25 | 691.92 | 693.89 |
| 12/30/2018 | 693.97 | 693.97 | 692.9 | 693.32 |
| 12/31/2018 | 693.53 | 693.53 | 693.53 | 693.53 |