USDCLP
USDCLP
16:45:20
902.3 $
+1.61 (%+0.18)
Previous Close: 900.69·
Volatility: 0.51
Day Low₺898.03
Day High₺902.6
Market Data
Spot Rate
B:901.68
A:902.93
Week over week (WoW)
+0.34%
Month over month (MoM)
+1.41%
Year to date (YTD)
+0.21%
Year over year (YoY)
-4.37%
USDCLP: US Dollar / Chilean Peso Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 873.6806
CLOSE 873.6737
Low
LOW 771.87
High
HIGH 1,060.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 852 | 853.74 | 778.91 | 851.68 |
| 01/03/2022 | 851.56 | 856.54 | 846.92 | 848.04 |
| 01/04/2022 | 847.73 | 848.01 | 833.76 | 838.58 |
| 01/05/2022 | 838.53 | 844.45 | 834.68 | 837.6 |
| 01/06/2022 | 837.63 | 837.72 | 826.67 | 828.32 |
| 01/09/2022 | 828.3 | 838.29 | 824.48 | 835.72 |
| 01/10/2022 | 835.64 | 837.61 | 827.94 | 828.34 |
| 01/11/2022 | 828.41 | 829.41 | 822.69 | 823.41 |
| 01/12/2022 | 823.41 | 828.6 | 815.62 | 816.49 |
| 01/13/2022 | 816.49 | 821.4 | 810.54 | 819.72 |
| 01/16/2022 | 819.71 | 824.78 | 818.68 | 822.58 |
| 01/17/2022 | 822.54 | 827.2 | 813.95 | 817.93 |
| 01/18/2022 | 817.91 | 818.57 | 808.67 | 809.05 |
| 01/19/2022 | 809.15 | 809.22 | 801.16 | 802.66 |
| 01/20/2022 | 802.75 | 804.22 | 794.19 | 798.94 |
| 01/23/2022 | 798.95 | 808.56 | 796.39 | 807.35 |
| 01/24/2022 | 807.11 | 809.89 | 799 | 799.95 |
| 01/25/2022 | 799.95 | 803.02 | 796 | 802.99 |
| 01/26/2022 | 802.99 | 805.91 | 793.57 | 805.24 |
| 01/27/2022 | 805.24 | 815.63 | 805.24 | 813.41 |
| 01/30/2022 | 813.39 | 814.67 | 797.62 | 800.72 |
| 01/31/2022 | 800.72 | 811.12 | 795.25 | 802.8 |
| 02/01/2022 | 802.8 | 811.77 | 798.35 | 810.74 |
| 02/02/2022 | 810.75 | 820.46 | 810.75 | 818.63 |
| 02/03/2022 | 818.62 | 830.84 | 817.2 | 828.49 |
| 02/06/2022 | 828.5 | 830.47 | 824.43 | 824.66 |
| 02/07/2022 | 824.67 | 829.02 | 820.08 | 827.61 |
| 02/08/2022 | 827.59 | 828.29 | 812.41 | 813.29 |
| 02/09/2022 | 813.29 | 813.3 | 797.25 | 805.24 |
| 02/10/2022 | 805.25 | 810.69 | 801.6 | 810.14 |
| 02/13/2022 | 810.07 | 815.23 | 808.11 | 813.25 |
| 02/14/2022 | 813.28 | 813.37 | 799.62 | 800.95 |
| 02/15/2022 | 801.06 | 804.04 | 796.1 | 797.94 |
| 02/16/2022 | 798.03 | 801.15 | 794.98 | 795.22 |
| 02/17/2022 | 795.24 | 802.97 | 790.36 | 801.25 |
| 02/20/2022 | 801.25 | 803.99 | 796.7 | 798.53 |
| 02/21/2022 | 798.53 | 799.57 | 791.91 | 792.78 |
| 02/22/2022 | 792.74 | 792.74 | 783.37 | 791.16 |
| 02/23/2022 | 791.17 | 824.3 | 791.17 | 816.74 |
| 02/24/2022 | 816.75 | 816.75 | 799.62 | 802 |
| 02/27/2022 | 802.09 | 809.3 | 791.01 | 799.19 |
| 02/28/2022 | 799.19 | 809.1 | 793.61 | 806.7 |
| 03/01/2022 | 806.69 | 810.75 | 803.28 | 804.99 |
| 03/02/2022 | 804.85 | 809.29 | 795.37 | 796.14 |
| 03/03/2022 | 796.13 | 809.81 | 796.12 | 806.83 |
| 03/06/2022 | 807.07 | 813.54 | 804.98 | 812.55 |
| 03/07/2022 | 812.55 | 814.08 | 808.73 | 809.89 |
| 03/08/2022 | 809.89 | 809.89 | 800.37 | 804.6 |
| 03/09/2022 | 804.55 | 808.58 | 801.94 | 801.94 |
| 03/10/2022 | 801.77 | 806.31 | 798.12 | 805.94 |
| 03/13/2022 | 805.95 | 814.21 | 803.37 | 813.49 |
| 03/14/2022 | 813.49 | 818.65 | 809.84 | 809.87 |
| 03/15/2022 | 809.87 | 809.87 | 797.34 | 798.1 |
| 03/16/2022 | 798.1 | 800.62 | 794.59 | 799.55 |
| 03/17/2022 | 799.55 | 806.88 | 798.63 | 803.5 |
| 03/20/2022 | 803.5 | 806.1 | 793.08 | 793.75 |
| 03/21/2022 | 793.75 | 796.38 | 790.81 | 792.78 |
| 03/22/2022 | 792.78 | 797.1 | 791.17 | 792.62 |
| 03/23/2022 | 792.61 | 792.99 | 786.91 | 789.1 |
| 03/24/2022 | 789.11 | 791.08 | 776.28 | 778 |
| 03/27/2022 | 778 | 780.28 | 775.55 | 778.58 |
| 03/28/2022 | 778.57 | 784.3 | 771.87 | 780.2 |
| 03/29/2022 | 780.2 | 791.29 | 779.98 | 789.13 |
| 03/30/2022 | 789.12 | 791.58 | 784.05 | 786.78 |
| 03/31/2022 | 786.77 | 786.79 | 780.93 | 782.99 |
| 04/03/2022 | 782.99 | 783.58 | 775.8 | 779.04 |
| 04/04/2022 | 779.03 | 787.96 | 775.66 | 787.42 |
| 04/05/2022 | 787.41 | 801.8 | 786.9 | 799.9 |
| 04/06/2022 | 799.9 | 815.73 | 798.37 | 805.99 |
| 04/07/2022 | 806.01 | 818.94 | 798.7 | 815 |
| 04/10/2022 | 815 | 823.71 | 814.06 | 817.25 |
| 04/11/2022 | 817.25 | 817.87 | 801.43 | 806.74 |
| 04/12/2022 | 806.22 | 809.7 | 799.47 | 806.07 |
| 04/13/2022 | 805.9 | 817.72 | 805.39 | 815.37 |
| 04/14/2022 | 815.39 | 815.39 | 814.58 | 814.94 |
| 04/17/2022 | 814.94 | 820.4 | 814.39 | 817.15 |
| 04/18/2022 | 816.87 | 822.17 | 811.34 | 819.81 |
| 04/19/2022 | 819.8 | 821.6 | 812.79 | 814.34 |
| 04/20/2022 | 814.39 | 825.88 | 812.17 | 824.88 |
| 04/21/2022 | 824.85 | 840.87 | 824.85 | 837.24 |
| 04/24/2022 | 837.25 | 859.37 | 836.5 | 844.75 |
| 04/25/2022 | 844.8 | 852.96 | 841.01 | 847.64 |
| 04/26/2022 | 847.07 | 851.92 | 842.58 | 846.94 |
| 04/27/2022 | 846.94 | 862.02 | 846.94 | 858.01 |
| 04/28/2022 | 858 | 858 | 847.16 | 852.58 |
| 05/01/2022 | 852.52 | 864.24 | 850.31 | 861.19 |
| 05/02/2022 | 861.22 | 861.25 | 852.55 | 855.62 |
| 05/03/2022 | 855.53 | 866.57 | 852.24 | 853.42 |
| 05/04/2022 | 853.46 | 868.55 | 851.53 | 862.27 |
| 05/05/2022 | 862.26 | 862.44 | 853.72 | 858.98 |
| 05/08/2022 | 858.99 | 871.39 | 858.25 | 868.53 |
| 05/09/2022 | 868.42 | 870.83 | 862.65 | 866.65 |
| 05/10/2022 | 866.77 | 869.59 | 857.31 | 862.06 |
| 05/11/2022 | 862.09 | 871.85 | 861.92 | 865.63 |
| 05/12/2022 | 865.64 | 866.21 | 857.36 | 860.4 |
| 05/15/2022 | 860.4 | 860.44 | 854.19 | 857.77 |
| 05/16/2022 | 857.77 | 857.78 | 848.65 | 851.03 |
| 05/17/2022 | 851.01 | 855.06 | 847.26 | 854.7 |
| 05/18/2022 | 854.72 | 854.72 | 836.06 | 837.55 |
| 05/19/2022 | 837.55 | 839.76 | 829.24 | 836.5 |
| 05/22/2022 | 836.5 | 836.5 | 827 | 830.45 |
| 05/23/2022 | 830.47 | 838.26 | 827.25 | 830.44 |
| 05/24/2022 | 830.37 | 837.74 | 830.24 | 832.09 |
| 05/25/2022 | 832.1 | 834.36 | 822.91 | 824.2 |
| 05/26/2022 | 824.28 | 826.83 | 818.65 | 826.5 |
| 05/29/2022 | 826.5 | 831.52 | 820.33 | 830.42 |
| 05/30/2022 | 830.45 | 835.04 | 820.76 | 824.21 |
| 05/31/2022 | 824.2 | 827.71 | 820.57 | 823.64 |
| 06/01/2022 | 823.62 | 824.24 | 811.31 | 813.22 |
| 06/02/2022 | 813.23 | 817.49 | 807.96 | 811.8 |
| 06/05/2022 | 811.8 | 823.99 | 809.33 | 822.73 |
| 06/06/2022 | 822.73 | 832.87 | 821.73 | 824.89 |
| 06/07/2022 | 824.97 | 826.34 | 819.4 | 822.43 |
| 06/08/2022 | 822.09 | 830.34 | 821.75 | 826.43 |
| 06/09/2022 | 826.46 | 846.38 | 823.29 | 844.62 |
| 06/12/2022 | 844.62 | 871.01 | 844.62 | 862.95 |
| 06/13/2022 | 862.95 | 873.23 | 856.36 | 869.03 |
| 06/14/2022 | 869.03 | 869.04 | 853.51 | 857.01 |
| 06/15/2022 | 856.84 | 874.3 | 856.24 | 866.7 |
| 06/16/2022 | 867.05 | 877.86 | 864.27 | 876.76 |
| 06/19/2022 | 876.77 | 885.32 | 870.7 | 883.33 |
| 06/20/2022 | 883.53 | 883.67 | 874.35 | 874.35 |
| 06/21/2022 | 874.17 | 891.16 | 874 | 890.25 |
| 06/22/2022 | 890.25 | 907.01 | 888.49 | 904.01 |
| 06/23/2022 | 904.02 | 919.08 | 898.24 | 917.86 |
| 06/26/2022 | 917.87 | 921.14 | 917.7 | 920.61 |
| 06/27/2022 | 920.6 | 920.8 | 898.52 | 911.17 |
| 06/28/2022 | 911.17 | 930.72 | 906.56 | 927.03 |
| 06/29/2022 | 926.91 | 940.01 | 916.74 | 916.74 |
| 06/30/2022 | 916.74 | 939.95 | 916.74 | 932.57 |
| 07/03/2022 | 932.57 | 932.99 | 925.33 | 928.67 |
| 07/04/2022 | 928.71 | 954.13 | 927.55 | 953.24 |
| 07/05/2022 | 953.27 | 994.01 | 951 | 970.03 |
| 07/06/2022 | 970.01 | 984.81 | 942.69 | 951.82 |
| 07/07/2022 | 951.8 | 978.6 | 950.78 | 974.1 |
| 07/10/2022 | 974.1 | 1,000.48 | 974.1 | 993.81 |
| 07/11/2022 | 993.8 | 1,026.51 | 993.01 | 1,019.62 |
| 07/12/2022 | 1,019.63 | 1,031.08 | 999.2 | 1,008.96 |
| 07/13/2022 | 1,009.1 | 1,060.69 | 1,009.1 | 1,049.73 |
| 07/14/2022 | 1,049.74 | 1,050.65 | 956.37 | 973.51 |
| 07/17/2022 | 973.51 | 973.51 | 936.37 | 945.97 |
| 07/18/2022 | 946.35 | 946.47 | 922.15 | 926.49 |
| 07/19/2022 | 926.49 | 928.45 | 913.51 | 926.65 |
| 07/20/2022 | 927.01 | 933.03 | 919.22 | 928.85 |
| 07/21/2022 | 928.82 | 955.14 | 920.02 | 951.49 |
| 07/24/2022 | 951.49 | 952.83 | 932.08 | 937.45 |
| 07/25/2022 | 937.18 | 937.22 | 917.39 | 925.11 |
| 07/26/2022 | 924.95 | 924.95 | 910.83 | 910.83 |
| 07/27/2022 | 912.88 | 918.62 | 904.34 | 908.67 |
| 07/28/2022 | 908.88 | 911.43 | 896.86 | 901.24 |
| 07/31/2022 | 901.24 | 901.28 | 884.79 | 891.65 |
| 08/01/2022 | 891.67 | 911.1 | 887.57 | 910.27 |
| 08/02/2022 | 910.23 | 913.52 | 898.62 | 911.71 |
| 08/03/2022 | 911.66 | 912.51 | 895.53 | 902.35 |
| 08/04/2022 | 902.38 | 921.31 | 898.26 | 918.15 |
| 08/07/2022 | 918.14 | 918.14 | 901.14 | 905.9 |
| 08/08/2022 | 905.9 | 906.43 | 894.55 | 903.7 |
| 08/09/2022 | 903.72 | 904.92 | 884.84 | 887.6 |
| 08/10/2022 | 887.58 | 888.53 | 879.51 | 884.78 |
| 08/11/2022 | 884.75 | 886.73 | 875.37 | 875.75 |
| 08/14/2022 | 875.75 | 881 | 875.66 | 881 |
| 08/15/2022 | 881 | 886.18 | 876.16 | 881.52 |
| 08/16/2022 | 881.51 | 907.23 | 881.5 | 897.61 |
| 08/17/2022 | 897.6 | 930.01 | 892.67 | 929.69 |
| 08/18/2022 | 929.69 | 951.3 | 928.8 | 944.48 |
| 08/21/2022 | 944.49 | 955.02 | 936.69 | 938.06 |
| 08/22/2022 | 938.03 | 940.67 | 913.76 | 916.68 |
| 08/23/2022 | 916.71 | 924.18 | 907.28 | 920.99 |
| 08/24/2022 | 921.21 | 924.52 | 896.52 | 898.49 |
| 08/25/2022 | 898.5 | 908.94 | 891.28 | 893.15 |
| 08/28/2022 | 893.15 | 900.66 | 882.45 | 882.5 |
| 08/29/2022 | 882.5 | 890.65 | 873.68 | 890.27 |
| 08/30/2022 | 890.36 | 904.81 | 886.62 | 896.96 |
| 08/31/2022 | 896.96 | 907.98 | 888.87 | 897.06 |
| 09/01/2022 | 897.06 | 899.58 | 876.2 | 878.75 |
| 09/04/2022 | 878.75 | 881.81 | 839.86 | 881.76 |
| 09/05/2022 | 881.76 | 898.36 | 872.44 | 893.01 |
| 09/06/2022 | 893 | 902.08 | 881.18 | 884.15 |
| 09/07/2022 | 884.09 | 889.97 | 874.12 | 882.31 |
| 09/08/2022 | 882.28 | 913.09 | 872.04 | 905.47 |
| 09/11/2022 | 905.47 | 908.68 | 892.8 | 898.4 |
| 09/12/2022 | 898.4 | 922.13 | 892.4 | 917.5 |
| 09/13/2022 | 917.5 | 925.07 | 910.53 | 920.82 |
| 09/14/2022 | 920.63 | 928.71 | 918.85 | 923.74 |
| 09/15/2022 | 923.74 | 923.75 | 922.37 | 922.37 |
| 09/18/2022 | 922.37 | 922.81 | 922.37 | 922.81 |
| 09/19/2022 | 922.81 | 934.88 | 922.76 | 933.1 |
| 09/20/2022 | 933.09 | 946.4 | 931.12 | 936.75 |
| 09/21/2022 | 936.75 | 951.84 | 929.5 | 944.87 |
| 09/22/2022 | 944.87 | 973.23 | 944.7 | 970.54 |
| 09/25/2022 | 970.54 | 996.73 | 969.82 | 994 |
| 09/26/2022 | 994 | 994 | 975.65 | 985.15 |
| 09/27/2022 | 985.15 | 991.95 | 951.07 | 956.52 |
| 09/28/2022 | 957.86 | 977.89 | 955.06 | 963.75 |
| 09/29/2022 | 964.87 | 972.32 | 948.85 | 968 |
| 10/02/2022 | 968 | 972.16 | 938.04 | 940.45 |
| 10/03/2022 | 940.45 | 940.45 | 924.48 | 931.99 |
| 10/04/2022 | 931.91 | 947.21 | 931.71 | 940.15 |
| 10/05/2022 | 940.15 | 950.81 | 937.44 | 944.07 |
| 10/06/2022 | 944.07 | 957.48 | 935.85 | 938.32 |
| 10/09/2022 | 938.32 | 938.38 | 938.06 | 938.17 |
| 10/10/2022 | 938.17 | 942.94 | 923.12 | 927.51 |
| 10/11/2022 | 927.5 | 945.23 | 921.25 | 944.5 |
| 10/12/2022 | 944.5 | 957.77 | 934.65 | 938.01 |
| 10/13/2022 | 938.01 | 967.26 | 937.38 | 962 |
| 10/16/2022 | 962 | 976.3 | 957.23 | 971.84 |
| 10/17/2022 | 970.67 | 979.99 | 962.77 | 973.23 |
| 10/18/2022 | 973.24 | 984.34 | 972.2 | 974.2 |
| 10/19/2022 | 976.1 | 980.68 | 963.8 | 978.44 |
| 10/20/2022 | 975.44 | 991.93 | 966.99 | 972.7 |
| 10/23/2022 | 972.75 | 987.87 | 971.53 | 986.79 |
| 10/24/2022 | 985.09 | 988.49 | 963 | 967.37 |
| 10/25/2022 | 967.43 | 967.73 | 945.94 | 951.84 |
| 10/26/2022 | 951.82 | 955.94 | 937.52 | 944.86 |
| 10/27/2022 | 942.88 | 949.09 | 926.21 | 943.39 |
| 10/30/2022 | 943.39 | 943.95 | 943.33 | 943.61 |
| 10/31/2022 | 943.48 | 943.56 | 943.11 | 943.43 |
| 11/01/2022 | 943.31 | 947.44 | 931.85 | 944.73 |
| 11/02/2022 | 940.91 | 958.39 | 939.45 | 944.75 |
| 11/03/2022 | 944.7 | 944.83 | 924.94 | 926.75 |
| 11/06/2022 | 924 | 928.14 | 915.26 | 916.82 |
| 11/07/2022 | 916.73 | 917.63 | 896.55 | 906.98 |
| 11/08/2022 | 903.31 | 910.78 | 900.3 | 907.02 |
| 11/09/2022 | 906.03 | 908.5 | 882.87 | 894.43 |
| 11/10/2022 | 893.46 | 894.45 | 880.91 | 890.95 |
| 11/13/2022 | 890.95 | 905.87 | 889.45 | 891.28 |
| 11/14/2022 | 892.14 | 896.39 | 883.3 | 887 |
| 11/15/2022 | 886.25 | 913.07 | 881.63 | 912.23 |
| 11/16/2022 | 911.61 | 927.44 | 911.61 | 921.68 |
| 11/17/2022 | 922.34 | 941.79 | 920.43 | 941.79 |
| 11/20/2022 | 947.65 | 956.34 | 939.48 | 942.08 |
| 11/21/2022 | 942.15 | 944.44 | 926.51 | 926.51 |
| 11/22/2022 | 926.5 | 930.13 | 914.75 | 916.38 |
| 11/23/2022 | 916.41 | 917.41 | 906.56 | 910.35 |
| 11/24/2022 | 910.35 | 923.49 | 910.25 | 922.22 |
| 11/27/2022 | 922.22 | 926.39 | 910.98 | 913.44 |
| 11/28/2022 | 913.44 | 913.44 | 899.68 | 900.6 |
| 11/29/2022 | 902.92 | 902.92 | 890.13 | 890.52 |
| 11/30/2022 | 890.51 | 892 | 877.23 | 879.6 |
| 12/01/2022 | 879.6 | 888 | 875.91 | 883.5 |
| 12/04/2022 | 883.5 | 896.12 | 880.03 | 896.12 |
| 12/05/2022 | 896.12 | 896.31 | 874.04 | 878.71 |
| 12/06/2022 | 878.98 | 888.34 | 865.25 | 866.25 |
| 12/07/2022 | 866.37 | 868.04 | 864 | 864 |
| 12/08/2022 | 864 | 864.04 | 854.61 | 861.88 |
| 12/11/2022 | 861.88 | 868.42 | 851.71 | 868.03 |
| 12/12/2022 | 867.82 | 872.32 | 850.64 | 857.39 |
| 12/13/2022 | 857.34 | 875.9 | 854.16 | 871.15 |
| 12/14/2022 | 871.15 | 882.54 | 869.55 | 877.01 |
| 12/15/2022 | 877.78 | 893.22 | 876.08 | 886.5 |
| 12/18/2022 | 886.5 | 892.36 | 884.54 | 889.73 |
| 12/19/2022 | 889.74 | 893.13 | 884.6 | 886.3 |
| 12/20/2022 | 886.3 | 887.15 | 868.55 | 871.24 |
| 12/21/2022 | 872.99 | 873.76 | 862.91 | 870.98 |
| 12/22/2022 | 871.34 | 881.96 | 869.05 | 878 |
| 12/25/2022 | 878.35 | 885.4 | 873.04 | 877.68 |
| 12/26/2022 | 877.9 | 882.71 | 868.15 | 868.15 |
| 12/27/2022 | 870.57 | 870.57 | 847.05 | 862.94 |
| 12/28/2022 | 862.72 | 867.28 | 854.88 | 856.71 |
| 12/29/2022 | 856.23 | 859.78 | 848.35 | 848.44 |