USDCLP
USDCLP
16:42:18
902.25 $
+1.56 (%+0.17)
Previous Close: 900.69·
Volatility: 0.51
Day Low₺898.03
Day High₺902.57
Market Data
Spot Rate
B:901.73
A:902.79
Week over week (WoW)
+0.34%
Month over month (MoM)
+1.40%
Year to date (YTD)
+0.21%
Year over year (YoY)
-4.37%
USDCLP: US Dollar / Chilean Peso Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 703.3041
CLOSE 703.5114
Low
LOW 647.505
High
HIGH 838.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 693.53 | 699.64 | 693.53 | 696.72 |
| 01/02/2019 | 696.74 | 700.17 | 693.24 | 693.78 |
| 01/03/2019 | 693.785 | 693.85 | 681.32 | 681.32 |
| 01/06/2019 | 681.23 | 682.45 | 677.13 | 681.295 |
| 01/07/2019 | 681.225 | 682.72 | 677.785 | 680.44 |
| 01/08/2019 | 680.27 | 681.425 | 675.875 | 676.005 |
| 01/09/2019 | 676.005 | 679.645 | 674.495 | 675.88 |
| 01/10/2019 | 675.87 | 676.53 | 672.92 | 675.015 |
| 01/13/2019 | 674.825 | 678.6 | 672.825 | 673.485 |
| 01/14/2019 | 673.65 | 675.55 | 671.97 | 675.55 |
| 01/15/2019 | 675.4 | 676.165 | 668.68 | 668.96 |
| 01/16/2019 | 668.965 | 672.705 | 667.74 | 670.455 |
| 01/17/2019 | 670.65 | 671.615 | 668.325 | 669.745 |
| 01/20/2019 | 670.96 | 673.885 | 670.96 | 672.265 |
| 01/21/2019 | 672.235 | 674.51 | 670.555 | 673.795 |
| 01/22/2019 | 673.63 | 673.765 | 670.68 | 672.19 |
| 01/23/2019 | 672.37 | 674.24 | 669.14 | 672.14 |
| 01/24/2019 | 671.99 | 672.15 | 665.085 | 669.52 |
| 01/27/2019 | 669.525 | 672.905 | 668.31 | 670.835 |
| 01/28/2019 | 671.155 | 671.155 | 666.855 | 667.435 |
| 01/29/2019 | 667.44 | 669.065 | 663.8 | 663.955 |
| 01/30/2019 | 663.88 | 664.115 | 652.58 | 655.8 |
| 01/31/2019 | 655.65 | 658.565 | 651.465 | 653.91 |
| 02/03/2019 | 653.955 | 655.885 | 650.615 | 652.615 |
| 02/04/2019 | 652.42 | 653.905 | 649.63 | 651.515 |
| 02/05/2019 | 651.495 | 656.14 | 651.295 | 654.83 |
| 02/06/2019 | 654.685 | 658.55 | 652.63 | 658.39 |
| 02/07/2019 | 658.525 | 659.145 | 654.21 | 658.145 |
| 02/10/2019 | 658.11 | 663.29 | 658.11 | 661.92 |
| 02/11/2019 | 661.93 | 662.55 | 658.935 | 660.405 |
| 02/12/2019 | 660.34 | 664.56 | 659.995 | 663.625 |
| 02/13/2019 | 663.54 | 667.635 | 663.255 | 664.535 |
| 02/14/2019 | 664.47 | 665.79 | 661.89 | 662.47 |
| 02/17/2019 | 662.08 | 662.08 | 659.375 | 660.87 |
| 02/18/2019 | 660.875 | 661.915 | 655.185 | 655.625 |
| 02/19/2019 | 655.635 | 656.455 | 652.555 | 653.195 |
| 02/20/2019 | 653.2 | 655.715 | 652.31 | 654.51 |
| 02/21/2019 | 654.365 | 654.475 | 649.935 | 651.295 |
| 02/24/2019 | 651.275 | 651.275 | 647.615 | 650.545 |
| 02/25/2019 | 650.565 | 651.165 | 647.925 | 648.255 |
| 02/26/2019 | 648.19 | 651.67 | 647.505 | 649.305 |
| 02/27/2019 | 649.28 | 656.19 | 648.79 | 655.835 |
| 02/28/2019 | 655.845 | 659.895 | 654.18 | 659.625 |
| 03/03/2019 | 659.685 | 662.345 | 657.9 | 660.21 |
| 03/04/2019 | 660.205 | 660.22 | 656.03 | 657.545 |
| 03/05/2019 | 657.515 | 660.46 | 655.945 | 660.305 |
| 03/06/2019 | 660.32 | 668.11 | 659.4 | 667.9 |
| 03/07/2019 | 667.695 | 673.125 | 667.61 | 670.88 |
| 03/10/2019 | 671.215 | 671.46 | 667.25 | 670.68 |
| 03/11/2019 | 670.73 | 670.73 | 664.985 | 666.15 |
| 03/12/2019 | 665.665 | 670.58 | 663.945 | 668.615 |
| 03/13/2019 | 668.735 | 672.96 | 668.735 | 671.67 |
| 03/14/2019 | 671.71 | 671.71 | 667.8 | 669.95 |
| 03/17/2019 | 669.955 | 669.955 | 665.625 | 665.905 |
| 03/18/2019 | 665.93 | 667.145 | 663.115 | 667.14 |
| 03/19/2019 | 667.245 | 667.67 | 662.015 | 662.47 |
| 03/20/2019 | 662.46 | 670.045 | 660.05 | 667.43 |
| 03/21/2019 | 667.39 | 680.1 | 667.39 | 678.86 |
| 03/24/2019 | 678.87 | 680.435 | 677.71 | 679.63 |
| 03/25/2019 | 679.515 | 681.41 | 677.12 | 680.615 |
| 03/26/2019 | 680.645 | 686.44 | 680.645 | 681.63 |
| 03/27/2019 | 681.535 | 684.04 | 678.66 | 681.74 |
| 03/28/2019 | 681.72 | 681.72 | 676.33 | 680.48 |
| 03/31/2019 | 680.495 | 680.505 | 668.815 | 668.88 |
| 04/01/2019 | 668.815 | 674.205 | 666.94 | 673.335 |
| 04/02/2019 | 673.37 | 673.37 | 665.435 | 667.43 |
| 04/03/2019 | 667.515 | 668.145 | 664.3 | 665 |
| 04/04/2019 | 665.04 | 666.045 | 662.82 | 665.27 |
| 04/07/2019 | 665.29 | 665.29 | 661.69 | 663.985 |
| 04/08/2019 | 663.985 | 664.775 | 661.2 | 664.75 |
| 04/09/2019 | 664.495 | 664.66 | 661.865 | 662.435 |
| 04/10/2019 | 662.37 | 665.43 | 662.13 | 663.94 |
| 04/11/2019 | 663.905 | 663.905 | 658.905 | 661.075 |
| 04/14/2019 | 661.075 | 664.215 | 660.31 | 660.92 |
| 04/15/2019 | 660.925 | 664.73 | 660.925 | 661.83 |
| 04/16/2019 | 661.83 | 662.2 | 658.885 | 662.01 |
| 04/17/2019 | 662.03 | 663.795 | 661 | 662.115 |
| 04/18/2019 | 662.155 | 662.2 | 662.15 | 662.15 |
| 04/21/2019 | 662.14 | 663.76 | 662.14 | 663.76 |
| 04/22/2019 | 664.13 | 670.07 | 664.06 | 667.94 |
| 04/23/2019 | 667.92 | 674.52 | 667.61 | 672.96 |
| 04/24/2019 | 672.93 | 677.89 | 672.6 | 674.65 |
| 04/25/2019 | 674.72 | 676.04 | 672.69 | 675.04 |
| 04/28/2019 | 675.11 | 680 | 673.7 | 678.23 |
| 04/29/2019 | 678.76 | 680.82 | 676.62 | 677.96 |
| 04/30/2019 | 677.78 | 677.78 | 677.78 | 677.78 |
| 05/01/2019 | 678.2 | 685.08 | 678.2 | 681.76 |
| 05/02/2019 | 681.77 | 682.54 | 677.06 | 677.06 |
| 05/05/2019 | 677.03 | 682.94 | 676.97 | 678.78 |
| 05/06/2019 | 678.76 | 685.03 | 678.28 | 684.61 |
| 05/07/2019 | 684.73 | 686.66 | 682.87 | 684.32 |
| 05/08/2019 | 684.28 | 688.27 | 683.51 | 684.73 |
| 05/09/2019 | 684.75 | 688 | 683.3 | 685.88 |
| 05/12/2019 | 685.95 | 695.23 | 685.95 | 693.42 |
| 05/13/2019 | 693.39 | 693.69 | 690.97 | 692.06 |
| 05/14/2019 | 692.07 | 694.75 | 690.78 | 691.12 |
| 05/15/2019 | 691.47 | 694.93 | 689.32 | 693.66 |
| 05/16/2019 | 694.28 | 698.92 | 694.28 | 697.01 |
| 05/19/2019 | 697.01 | 699.42 | 695.65 | 696.15 |
| 05/20/2019 | 696.15 | 697.13 | 694.43 | 694.78 |
| 05/21/2019 | 694.76 | 698.31 | 694.44 | 697.36 |
| 05/22/2019 | 697.49 | 700.35 | 696.03 | 696.45 |
| 05/23/2019 | 696.47 | 696.57 | 693.45 | 693.98 |
| 05/26/2019 | 693.94 | 698.46 | 692.9 | 698.46 |
| 05/27/2019 | 698.55 | 708.78 | 698.1 | 707.51 |
| 05/28/2019 | 707.5 | 710.29 | 704.27 | 704.69 |
| 05/29/2019 | 704.68 | 710.05 | 704.67 | 709.77 |
| 05/30/2019 | 709.84 | 715.27 | 706.71 | 709.54 |
| 06/02/2019 | 709.72 | 710.83 | 700.42 | 703.5 |
| 06/03/2019 | 703.52 | 703.52 | 693.07 | 693.61 |
| 06/04/2019 | 693.64 | 695.49 | 691.58 | 693.59 |
| 06/05/2019 | 693.19 | 695.17 | 689.56 | 692.59 |
| 06/06/2019 | 692.59 | 693.88 | 690.92 | 692.8 |
| 06/09/2019 | 692.88 | 700.06 | 692.81 | 699.75 |
| 06/10/2019 | 699.8 | 699.82 | 692.41 | 692.91 |
| 06/11/2019 | 692.85 | 696.11 | 692.81 | 695.39 |
| 06/12/2019 | 695.43 | 697.43 | 694.31 | 695.95 |
| 06/13/2019 | 695.99 | 701.19 | 695.95 | 699.71 |
| 06/16/2019 | 699.52 | 701.24 | 698.38 | 699.98 |
| 06/17/2019 | 699.95 | 699.95 | 694.83 | 695.91 |
| 06/18/2019 | 695.92 | 696.75 | 690.72 | 690.87 |
| 06/19/2019 | 690.87 | 690.87 | 682.17 | 683.75 |
| 06/20/2019 | 683.84 | 685.65 | 680.77 | 683.88 |
| 06/23/2019 | 683.72 | 684.53 | 679.94 | 680.56 |
| 06/24/2019 | 680.55 | 681.84 | 676.39 | 681.69 |
| 06/25/2019 | 681.77 | 681.8 | 678.6 | 679.34 |
| 06/26/2019 | 679.3 | 681.72 | 678.11 | 679.78 |
| 06/27/2019 | 679.81 | 680.99 | 677.2 | 677.36 |
| 06/30/2019 | 677.46 | 680.59 | 674 | 680.31 |
| 07/01/2019 | 680.35 | 682.84 | 679.69 | 680.29 |
| 07/02/2019 | 680.27 | 681.73 | 677.88 | 678.21 |
| 07/03/2019 | 678.16 | 679.62 | 676.17 | 679.31 |
| 07/04/2019 | 679.03 | 684.63 | 678.83 | 684 |
| 07/07/2019 | 684 | 687.83 | 681.14 | 687.79 |
| 07/08/2019 | 687.79 | 691.44 | 686.47 | 688.62 |
| 07/09/2019 | 688.47 | 688.47 | 683.94 | 686 |
| 07/10/2019 | 685.95 | 686.03 | 680.38 | 680.76 |
| 07/11/2019 | 680.8 | 682.53 | 679.02 | 679.79 |
| 07/14/2019 | 679.79 | 680.91 | 677.1 | 679.35 |
| 07/15/2019 | 679.35 | 681.9 | 679.35 | 681.6 |
| 07/16/2019 | 681.6 | 682.62 | 680.75 | 682.15 |
| 07/17/2019 | 682.32 | 684.32 | 681.9 | 682.47 |
| 07/18/2019 | 682.47 | 688.71 | 681.44 | 688.32 |
| 07/21/2019 | 688.31 | 689.38 | 687.66 | 689.04 |
| 07/22/2019 | 689.13 | 693.7 | 688.92 | 691.44 |
| 07/23/2019 | 691.48 | 693.19 | 689.8 | 690.8 |
| 07/24/2019 | 690.78 | 696.62 | 688.44 | 696.5 |
| 07/25/2019 | 696.51 | 699 | 693.93 | 695.22 |
| 07/28/2019 | 695.24 | 698.14 | 695 | 696.26 |
| 07/29/2019 | 696.17 | 701.64 | 696.17 | 698.54 |
| 07/30/2019 | 698.68 | 704.28 | 697.01 | 703.66 |
| 07/31/2019 | 703.65 | 707.28 | 702.77 | 706.73 |
| 08/01/2019 | 706.73 | 713.38 | 706.73 | 713.12 |
| 08/04/2019 | 713.06 | 724.31 | 712.93 | 721 |
| 08/05/2019 | 721.01 | 721.02 | 714.67 | 714.67 |
| 08/06/2019 | 714.65 | 720.85 | 714.03 | 714.34 |
| 08/07/2019 | 714.4 | 714.4 | 708.66 | 709.88 |
| 08/08/2019 | 709.9 | 713.06 | 709.9 | 710.3 |
| 08/11/2019 | 710.16 | 720 | 710.15 | 713.74 |
| 08/12/2019 | 713.82 | 716.08 | 703.79 | 703.79 |
| 08/13/2019 | 703.78 | 712.47 | 703.78 | 711.26 |
| 08/14/2019 | 711.21 | 711.47 | 710.49 | 710.92 |
| 08/15/2019 | 710.92 | 711.26 | 708.05 | 708.45 |
| 08/18/2019 | 708.22 | 714.2 | 707.38 | 713.53 |
| 08/19/2019 | 713.56 | 714.17 | 708.8 | 709.33 |
| 08/20/2019 | 709.32 | 712.46 | 706.41 | 711.72 |
| 08/21/2019 | 711.71 | 715.62 | 710.59 | 715.02 |
| 08/22/2019 | 715.05 | 719.67 | 713.13 | 719.67 |
| 08/25/2019 | 719.68 | 721.24 | 716.43 | 719.57 |
| 08/26/2019 | 719.66 | 723.56 | 717.58 | 723.03 |
| 08/27/2019 | 723.05 | 726.38 | 721.53 | 723.47 |
| 08/28/2019 | 723.49 | 723.62 | 719.06 | 720.89 |
| 08/29/2019 | 720.81 | 721.97 | 718.32 | 721.28 |
| 09/01/2019 | 721.44 | 725.85 | 721.44 | 725.24 |
| 09/02/2019 | 725.24 | 727.58 | 724.46 | 725.32 |
| 09/03/2019 | 725.28 | 725.6 | 721.97 | 722.76 |
| 09/04/2019 | 722.77 | 723.22 | 713.1 | 715.8 |
| 09/05/2019 | 715.73 | 715.73 | 708.65 | 711.7 |
| 09/08/2019 | 711.66 | 716.68 | 709.32 | 714.94 |
| 09/09/2019 | 714.94 | 716.32 | 711.51 | 712.13 |
| 09/10/2019 | 712.14 | 717.34 | 710.82 | 716.05 |
| 09/11/2019 | 716.03 | 716.03 | 708.92 | 708.93 |
| 09/12/2019 | 708.92 | 708.92 | 704.75 | 707.9 |
| 09/15/2019 | 707.9 | 712.69 | 707.57 | 709.67 |
| 09/16/2019 | 709.77 | 717.53 | 709.77 | 715.07 |
| 09/17/2019 | 715.01 | 716.84 | 714.11 | 715.72 |
| 09/18/2019 | 715.89 | 717.96 | 715.71 | 716.19 |
| 09/19/2019 | 716.12 | 718.15 | 716.12 | 717.61 |
| 09/22/2019 | 717.55 | 724.47 | 716.33 | 721.33 |
| 09/23/2019 | 721.41 | 724.43 | 719.63 | 723.39 |
| 09/24/2019 | 723.45 | 728.68 | 723.45 | 727.12 |
| 09/25/2019 | 726.94 | 727.93 | 723.72 | 726.73 |
| 09/26/2019 | 726.8 | 727.4 | 724.88 | 726.83 |
| 09/29/2019 | 726.42 | 729.18 | 725.96 | 728.79 |
| 09/30/2019 | 728.76 | 731.36 | 728.03 | 729.18 |
| 10/01/2019 | 729.18 | 730.18 | 723.84 | 724.67 |
| 10/02/2019 | 724.54 | 724.75 | 716.28 | 716.69 |
| 10/03/2019 | 716.66 | 716.92 | 714.21 | 715.03 |
| 10/06/2019 | 715.03 | 719.23 | 715.03 | 718.76 |
| 10/07/2019 | 718.83 | 725.66 | 718.83 | 725.53 |
| 10/08/2019 | 725.51 | 725.51 | 722.31 | 723.68 |
| 10/09/2019 | 723.75 | 724.08 | 717.4 | 718.89 |
| 10/10/2019 | 718.97 | 718.97 | 710 | 710.59 |
| 10/13/2019 | 710.52 | 713.63 | 710.5 | 713.45 |
| 10/14/2019 | 713.41 | 717.07 | 712.22 | 715.76 |
| 10/15/2019 | 715.7 | 720.7 | 714.15 | 716.88 |
| 10/16/2019 | 716.84 | 717.7 | 711.66 | 712.75 |
| 10/17/2019 | 712.75 | 712.75 | 708.01 | 710.58 |
| 10/20/2019 | 710.62 | 727.31 | 710.62 | 726.8 |
| 10/21/2019 | 726.73 | 728.62 | 721.86 | 724.46 |
| 10/22/2019 | 724.47 | 728.21 | 722.49 | 726.49 |
| 10/23/2019 | 726.46 | 726.77 | 720.92 | 724.66 |
| 10/24/2019 | 724.69 | 728.76 | 723.46 | 727.06 |
| 10/27/2019 | 727.03 | 728.28 | 721.55 | 723.45 |
| 10/28/2019 | 723.52 | 729.13 | 723.08 | 727.45 |
| 10/29/2019 | 727.37 | 741.19 | 726.99 | 739.44 |
| 10/30/2019 | 739.41 | 741.52 | 738.81 | 741.07 |
| 10/31/2019 | 741.44 | 750.7 | 740.13 | 740.74 |
| 11/03/2019 | 740.74 | 741.86 | 732.87 | 741.42 |
| 11/04/2019 | 741.49 | 750.01 | 740.17 | 748.2 |
| 11/05/2019 | 748.03 | 749.18 | 739.7 | 740.26 |
| 11/06/2019 | 740.23 | 743.27 | 735.58 | 742.38 |
| 11/07/2019 | 742.08 | 747.66 | 742.08 | 747.66 |
| 11/10/2019 | 747.79 | 757.48 | 747.46 | 757.48 |
| 11/11/2019 | 758.26 | 800.01 | 758.26 | 780.38 |
| 11/12/2019 | 780.44 | 799.15 | 780.44 | 794.8 |
| 11/13/2019 | 794.71 | 807.54 | 790.14 | 800.89 |
| 11/14/2019 | 800.52 | 801.93 | 774.62 | 774.62 |
| 11/17/2019 | 774.62 | 779.55 | 752.1 | 776.42 |
| 11/18/2019 | 776.48 | 789.32 | 772.44 | 788.35 |
| 11/19/2019 | 787.71 | 801.89 | 787.71 | 791.07 |
| 11/20/2019 | 791.09 | 799.03 | 791.09 | 795.73 |
| 11/21/2019 | 795.74 | 795.74 | 795.74 | 795.74 |
| 11/24/2019 | 799.9 | 799.9 | 787.69 | 792.14 |
| 11/25/2019 | 792.08 | 800.95 | 789.36 | 797.9 |
| 11/26/2019 | 797.95 | 819.96 | 797.12 | 818.14 |
| 11/27/2019 | 818.07 | 838.11 | 818.07 | 828.23 |
| 11/28/2019 | 828.31 | 828.31 | 802.09 | 804.34 |
| 12/01/2019 | 804.42 | 808.22 | 798.25 | 803.68 |
| 12/02/2019 | 803.69 | 806.03 | 798.74 | 802.67 |
| 12/03/2019 | 802.58 | 802.58 | 787.2 | 787.54 |
| 12/04/2019 | 787.52 | 787.75 | 780.33 | 782.14 |
| 12/05/2019 | 782.11 | 783.21 | 775.34 | 776.89 |
| 12/08/2019 | 776.82 | 776.82 | 767.86 | 775.27 |
| 12/09/2019 | 775.21 | 780.22 | 773.04 | 780.13 |
| 12/10/2019 | 780.11 | 780.11 | 768.32 | 770.31 |
| 12/11/2019 | 770.15 | 771.68 | 766.92 | 768.46 |
| 12/12/2019 | 768.32 | 769.45 | 761.09 | 764.46 |
| 12/15/2019 | 764.43 | 766.79 | 760.13 | 761.91 |
| 12/16/2019 | 761.67 | 761.67 | 754.6 | 756.06 |
| 12/17/2019 | 756.09 | 756.98 | 750.64 | 751.71 |
| 12/18/2019 | 751.7 | 754.37 | 750.65 | 754.08 |
| 12/19/2019 | 754.1 | 756.91 | 746.71 | 756.87 |
| 12/22/2019 | 756.87 | 757.81 | 751.71 | 752.61 |
| 12/23/2019 | 752.65 | 752.65 | 747.82 | 749.02 |
| 12/24/2019 | 749.02 | 749.02 | 749.02 | 749.02 |
| 12/25/2019 | 749.02 | 749.02 | 747.79 | 748.32 |
| 12/26/2019 | 748.41 | 749.64 | 743.16 | 748.21 |
| 12/29/2019 | 748.28 | 753.02 | 731.16 | 750.49 |
| 12/30/2019 | 750.28 | 751.88 | 750.22 | 751.88 |
| 12/31/2019 | 751.91 | 751.91 | 751.91 | 751.91 |