USDCLP
USDCLP
16:48:53
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:901.74
A:902.87
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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 840.0011
CLOSE 840.1995
Low
LOW 776.06
High
HIGH 953.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 848.25 | 848.25 | 848.25 | 848.25 |
| 01/02/2023 | 848.25 | 864.4 | 845.53 | 862.85 |
| 01/03/2023 | 855.62 | 862.84 | 850.41 | 855.64 |
| 01/04/2023 | 855.33 | 862.72 | 848.75 | 852.78 |
| 01/05/2023 | 852.15 | 856.44 | 840.4 | 841.31 |
| 01/08/2023 | 841.37 | 841.71 | 832.22 | 835.63 |
| 01/09/2023 | 835.63 | 839.56 | 824.59 | 826.94 |
| 01/10/2023 | 826.94 | 829.78 | 820.7 | 823.7 |
| 01/11/2023 | 823.73 | 830.17 | 812.76 | 818.49 |
| 01/12/2023 | 818.49 | 828.73 | 815.95 | 817.5 |
| 01/15/2023 | 817.5 | 826.13 | 817.47 | 822.67 |
| 01/16/2023 | 822.67 | 826.54 | 814.9 | 815.16 |
| 01/17/2023 | 815.15 | 826.62 | 806.53 | 823.99 |
| 01/18/2023 | 823.99 | 834.33 | 820.52 | 823.75 |
| 01/19/2023 | 823.75 | 825.91 | 814.47 | 815.29 |
| 01/22/2023 | 815.29 | 820.75 | 809.65 | 813.28 |
| 01/23/2023 | 813.28 | 816.69 | 798.13 | 801.3 |
| 01/24/2023 | 801.51 | 807.15 | 799.24 | 803.25 |
| 01/25/2023 | 803.2 | 807.21 | 798.41 | 802.13 |
| 01/26/2023 | 802.24 | 810.26 | 796.16 | 805.95 |
| 01/29/2023 | 806.29 | 812.99 | 805.56 | 807.09 |
| 01/30/2023 | 807.39 | 813.87 | 794.85 | 796.1 |
| 01/31/2023 | 795.97 | 796.69 | 784.92 | 786.28 |
| 02/01/2023 | 786.25 | 786.54 | 776.06 | 779.74 |
| 02/02/2023 | 779.71 | 798.52 | 776.07 | 796.84 |
| 02/05/2023 | 796.84 | 810.31 | 795.65 | 803.43 |
| 02/06/2023 | 803.36 | 804.49 | 790.83 | 793.04 |
| 02/07/2023 | 793.09 | 802.86 | 786.72 | 801.12 |
| 02/08/2023 | 801.14 | 802.52 | 792.22 | 801.3 |
| 02/09/2023 | 801.37 | 807.74 | 795.65 | 798.11 |
| 02/12/2023 | 798.24 | 800.52 | 787.72 | 795.56 |
| 02/13/2023 | 795.62 | 795.94 | 784.74 | 784.79 |
| 02/14/2023 | 784.83 | 797.67 | 784.69 | 791.99 |
| 02/15/2023 | 791.88 | 801.39 | 787.13 | 791.46 |
| 02/16/2023 | 791.14 | 801.04 | 784.56 | 788.66 |
| 02/19/2023 | 788.68 | 798.83 | 784.92 | 798.83 |
| 02/20/2023 | 798.39 | 803.65 | 792.2 | 803.19 |
| 02/21/2023 | 803.48 | 804.52 | 795.63 | 800.89 |
| 02/22/2023 | 800.93 | 810.07 | 795.38 | 807.43 |
| 02/23/2023 | 807.42 | 828.46 | 807.4 | 826.11 |
| 02/26/2023 | 826.15 | 836.78 | 821.31 | 832.85 |
| 02/27/2023 | 832.87 | 833.68 | 824.37 | 827.49 |
| 02/28/2023 | 827.62 | 827.67 | 808.97 | 810.54 |
| 03/01/2023 | 810.58 | 818.1 | 810.17 | 812.07 |
| 03/02/2023 | 812.2 | 812.25 | 802.51 | 802.55 |
| 03/05/2023 | 802.66 | 808.19 | 796.31 | 796.53 |
| 03/06/2023 | 796.61 | 805.46 | 786.95 | 805.2 |
| 03/07/2023 | 805.22 | 809.16 | 798.75 | 804.67 |
| 03/08/2023 | 804.67 | 804.95 | 793.87 | 796.12 |
| 03/09/2023 | 796.36 | 807.35 | 790.74 | 800.42 |
| 03/12/2023 | 800.66 | 811.99 | 795.51 | 805.46 |
| 03/13/2023 | 805.43 | 806.18 | 795.8 | 802.44 |
| 03/14/2023 | 802.44 | 829.1 | 801.41 | 821.29 |
| 03/15/2023 | 821.29 | 829.08 | 818.52 | 823.67 |
| 03/16/2023 | 823.39 | 837.03 | 820 | 826.72 |
| 03/19/2023 | 826.84 | 835 | 822.52 | 825.99 |
| 03/20/2023 | 825.83 | 826.07 | 816.97 | 822.55 |
| 03/21/2023 | 822.55 | 823.23 | 807.4 | 810.46 |
| 03/22/2023 | 810.67 | 811.79 | 800.37 | 807.03 |
| 03/23/2023 | 807.16 | 815.02 | 806.36 | 810.45 |
| 03/26/2023 | 811.41 | 813.3 | 801.66 | 805.57 |
| 03/27/2023 | 805.53 | 806.3 | 794.31 | 797.38 |
| 03/28/2023 | 797.29 | 797.96 | 787.42 | 793.22 |
| 03/29/2023 | 793.16 | 793.71 | 786.05 | 790.49 |
| 03/30/2023 | 789.92 | 801.27 | 782.5 | 795.96 |
| 04/02/2023 | 796.14 | 810.67 | 791.98 | 810.5 |
| 04/03/2023 | 810.47 | 816.21 | 804.85 | 807.6 |
| 04/04/2023 | 807.65 | 815.23 | 804.18 | 809.96 |
| 04/05/2023 | 810.02 | 819.93 | 807.02 | 818.78 |
| 04/06/2023 | 818.65 | 818.81 | 818.03 | 818.61 |
| 04/09/2023 | 818.6 | 825 | 817.33 | 818.92 |
| 04/10/2023 | 818.97 | 819.12 | 804.7 | 805.87 |
| 04/11/2023 | 805.95 | 806.41 | 798.99 | 803.98 |
| 04/12/2023 | 804.02 | 805.34 | 791.64 | 795.25 |
| 04/13/2023 | 795.36 | 801.61 | 792.3 | 796.98 |
| 04/16/2023 | 797.14 | 803.11 | 796.63 | 800.98 |
| 04/17/2023 | 800.68 | 800.97 | 792.17 | 795.04 |
| 04/18/2023 | 794.67 | 801.91 | 792.72 | 794.06 |
| 04/19/2023 | 794 | 797.2 | 788.69 | 793.34 |
| 04/20/2023 | 793.42 | 803.23 | 791.7 | 802.5 |
| 04/23/2023 | 802.36 | 818.41 | 802.27 | 814.13 |
| 04/24/2023 | 814.21 | 820.33 | 809.55 | 812.38 |
| 04/25/2023 | 812.34 | 812.72 | 798.79 | 805.03 |
| 04/26/2023 | 804.74 | 806.94 | 797.63 | 803.18 |
| 04/27/2023 | 802.95 | 807.38 | 800.13 | 806.92 |
| 04/30/2023 | 806.82 | 807.03 | 806.38 | 806.51 |
| 05/01/2023 | 806.63 | 810.74 | 804.37 | 809.57 |
| 05/02/2023 | 809.54 | 810.03 | 800.87 | 803.2 |
| 05/03/2023 | 802.85 | 804.73 | 796.42 | 799.18 |
| 05/04/2023 | 798.79 | 799.22 | 791.35 | 792.74 |
| 05/07/2023 | 793.8 | 798.77 | 784.11 | 798.02 |
| 05/08/2023 | 797.44 | 800.48 | 787.6 | 789.01 |
| 05/09/2023 | 788.65 | 791.06 | 784.72 | 788.61 |
| 05/10/2023 | 788.1 | 801.62 | 788.1 | 792.48 |
| 05/11/2023 | 792.26 | 793.42 | 781.45 | 785.26 |
| 05/14/2023 | 784.9 | 786.38 | 777.64 | 784.59 |
| 05/15/2023 | 785.11 | 800.05 | 784.58 | 799.12 |
| 05/16/2023 | 798.77 | 803.11 | 791.52 | 791.96 |
| 05/17/2023 | 792.58 | 799.32 | 788 | 796.05 |
| 05/18/2023 | 795.92 | 799.79 | 792.13 | 798.59 |
| 05/21/2023 | 798.21 | 804.39 | 794.26 | 797.81 |
| 05/22/2023 | 796.6 | 803.23 | 795.57 | 801 |
| 05/23/2023 | 801.57 | 812.86 | 801 | 807.32 |
| 05/24/2023 | 806.86 | 814.84 | 803.49 | 810.17 |
| 05/25/2023 | 809.88 | 810.3 | 797.5 | 798.31 |
| 05/28/2023 | 798.27 | 806.32 | 796.3 | 804.98 |
| 05/29/2023 | 804.86 | 806.03 | 801.15 | 804.62 |
| 05/30/2023 | 804.68 | 814.37 | 804.18 | 808.67 |
| 05/31/2023 | 808.28 | 809.83 | 800.21 | 804.52 |
| 06/01/2023 | 804.49 | 804.69 | 795.19 | 798.49 |
| 06/04/2023 | 798.5 | 800.68 | 795.01 | 798.22 |
| 06/05/2023 | 798.61 | 802.22 | 794.96 | 796.03 |
| 06/06/2023 | 796.06 | 796.41 | 790.21 | 791.39 |
| 06/07/2023 | 791.19 | 794.18 | 785.59 | 787.09 |
| 06/08/2023 | 786.54 | 797.63 | 783.52 | 788.32 |
| 06/11/2023 | 788.3 | 809.05 | 787.76 | 806.39 |
| 06/12/2023 | 806.29 | 807.42 | 800.95 | 803.51 |
| 06/13/2023 | 803.65 | 803.8 | 796.84 | 802.08 |
| 06/14/2023 | 802.24 | 804.94 | 792.07 | 793.11 |
| 06/15/2023 | 793.34 | 795.23 | 790.27 | 793.96 |
| 06/18/2023 | 793.69 | 797.66 | 793.29 | 795.8 |
| 06/19/2023 | 795.57 | 804.36 | 794.15 | 803.95 |
| 06/20/2023 | 803.97 | 804.19 | 803.1 | 804.19 |
| 06/21/2023 | 804.22 | 807.16 | 800.59 | 804.4 |
| 06/22/2023 | 804.45 | 810.52 | 803.96 | 806.11 |
| 06/25/2023 | 806.25 | 806.44 | 805.02 | 806.05 |
| 06/26/2023 | 805.65 | 806.24 | 794.37 | 797.29 |
| 06/27/2023 | 797.11 | 802.7 | 797.11 | 800.21 |
| 06/28/2023 | 800.03 | 804.23 | 800.02 | 802.99 |
| 06/29/2023 | 803.22 | 805.4 | 798.36 | 801.27 |
| 07/02/2023 | 801.72 | 802.16 | 796.06 | 798.51 |
| 07/03/2023 | 798.84 | 798.94 | 793.76 | 798.39 |
| 07/04/2023 | 798.29 | 802.61 | 795.46 | 796.88 |
| 07/05/2023 | 796.93 | 807.47 | 796.4 | 802.57 |
| 07/06/2023 | 802.02 | 808.31 | 800.96 | 807.65 |
| 07/09/2023 | 807.02 | 814.41 | 806.68 | 813.37 |
| 07/10/2023 | 812.99 | 819.91 | 812.06 | 815.31 |
| 07/11/2023 | 815.36 | 815.78 | 807.67 | 811.39 |
| 07/12/2023 | 811.1 | 811.62 | 806.42 | 811.12 |
| 07/13/2023 | 811.14 | 815 | 808.37 | 814.24 |
| 07/16/2023 | 813.69 | 823.56 | 813.69 | 818.34 |
| 07/17/2023 | 818.01 | 820.15 | 812.83 | 815.69 |
| 07/18/2023 | 815.21 | 817.08 | 805.71 | 806.67 |
| 07/19/2023 | 806.28 | 818.04 | 802.57 | 816.54 |
| 07/20/2023 | 816.47 | 826.59 | 814.28 | 822.26 |
| 07/23/2023 | 822.53 | 830.06 | 819.1 | 827.88 |
| 07/24/2023 | 827.72 | 830.73 | 825.6 | 828.5 |
| 07/25/2023 | 828.36 | 830.69 | 821.27 | 823.46 |
| 07/26/2023 | 823.72 | 830.17 | 820.5 | 829.76 |
| 07/27/2023 | 829.62 | 830.91 | 823.54 | 829.26 |
| 07/30/2023 | 829.26 | 843.13 | 828.58 | 839.03 |
| 07/31/2023 | 838.99 | 846.12 | 838.37 | 840.62 |
| 08/01/2023 | 840.28 | 850.96 | 839.17 | 848.41 |
| 08/02/2023 | 848.62 | 859.11 | 847.03 | 850.82 |
| 08/03/2023 | 851.01 | 852.85 | 842.18 | 852.23 |
| 08/06/2023 | 852.3 | 859.32 | 850.01 | 858.59 |
| 08/07/2023 | 858.97 | 867.78 | 858.43 | 861.61 |
| 08/08/2023 | 861.82 | 862.73 | 854.99 | 861.36 |
| 08/09/2023 | 861.48 | 861.77 | 845.08 | 845.99 |
| 08/10/2023 | 845.82 | 860.22 | 844.67 | 858.67 |
| 08/13/2023 | 859.16 | 869.13 | 851.42 | 856.18 |
| 08/14/2023 | 856.52 | 863.01 | 856.52 | 862.97 |
| 08/15/2023 | 861.08 | 875.59 | 850.76 | 869.98 |
| 08/16/2023 | 869.51 | 870.32 | 860.63 | 866.93 |
| 08/17/2023 | 866.55 | 873.09 | 862.36 | 868.21 |
| 08/20/2023 | 867.75 | 875.31 | 863.9 | 870.08 |
| 08/21/2023 | 870.31 | 871.81 | 861.95 | 869.45 |
| 08/22/2023 | 869.46 | 870.63 | 854.21 | 855.58 |
| 08/23/2023 | 855.68 | 862.49 | 842.39 | 844.92 |
| 08/24/2023 | 845.29 | 849.52 | 836.42 | 845.28 |
| 08/27/2023 | 845.47 | 860.7 | 842.51 | 854.24 |
| 08/28/2023 | 851.57 | 863.73 | 851.57 | 858.37 |
| 08/29/2023 | 858.64 | 863.21 | 850.04 | 850.07 |
| 08/30/2023 | 849.89 | 861.68 | 848.43 | 852.06 |
| 08/31/2023 | 852.15 | 854.77 | 845.16 | 851.35 |
| 09/03/2023 | 851.46 | 862.07 | 848.4 | 859.53 |
| 09/04/2023 | 859.51 | 878.41 | 859.13 | 874.24 |
| 09/05/2023 | 874.12 | 876.72 | 868.74 | 871.42 |
| 09/06/2023 | 872.61 | 889.76 | 870.01 | 883.48 |
| 09/07/2023 | 882.96 | 899.14 | 879.47 | 895.68 |
| 09/10/2023 | 895.91 | 896.22 | 885.48 | 891.16 |
| 09/11/2023 | 890.65 | 903.42 | 890.14 | 893.37 |
| 09/12/2023 | 893.33 | 898.57 | 881.3 | 881.3 |
| 09/13/2023 | 881.27 | 898.36 | 878.39 | 888.8 |
| 09/14/2023 | 888.51 | 890.5 | 882.1 | 883.97 |
| 09/17/2023 | 884.63 | 889.38 | 883.66 | 883.8 |
| 09/18/2023 | 884.22 | 886.28 | 883.8 | 884.43 |
| 09/19/2023 | 883.83 | 886.88 | 878.56 | 883.2 |
| 09/20/2023 | 882.77 | 895.48 | 882.34 | 888.8 |
| 09/21/2023 | 888.79 | 896.46 | 885.3 | 894.51 |
| 09/24/2023 | 893.18 | 905.97 | 891.85 | 903.4 |
| 09/25/2023 | 903.4 | 910.93 | 899.75 | 904.09 |
| 09/26/2023 | 904.09 | 919.83 | 898.85 | 909.16 |
| 09/27/2023 | 909.14 | 914.11 | 904.12 | 905.48 |
| 09/28/2023 | 905.44 | 906.36 | 887.8 | 890.89 |
| 10/01/2023 | 891.15 | 913.38 | 890.84 | 908.16 |
| 10/02/2023 | 907.97 | 919.47 | 907.97 | 917.59 |
| 10/03/2023 | 917.59 | 926.08 | 907.13 | 915.35 |
| 10/04/2023 | 915.34 | 922.11 | 913.54 | 914.45 |
| 10/05/2023 | 914.02 | 924.95 | 911.61 | 923.42 |
| 10/08/2023 | 923.5 | 923.5 | 923.5 | 923.5 |
| 10/09/2023 | 921.24 | 932.31 | 918.23 | 927.8 |
| 10/10/2023 | 927.77 | 932.21 | 920.89 | 926.74 |
| 10/11/2023 | 925.65 | 943.9 | 924.14 | 938.31 |
| 10/12/2023 | 937.8 | 947.05 | 936.36 | 940.22 |
| 10/15/2023 | 940.5 | 952.55 | 935.03 | 947.48 |
| 10/16/2023 | 947.49 | 953.05 | 936.08 | 936.33 |
| 10/17/2023 | 936.59 | 945.84 | 927.57 | 944 |
| 10/18/2023 | 943.52 | 948.71 | 932.68 | 940.92 |
| 10/19/2023 | 940.93 | 948.9 | 938.63 | 944.58 |
| 10/22/2023 | 944.62 | 949.63 | 930.79 | 931.75 |
| 10/23/2023 | 931.77 | 934.79 | 925.05 | 926.44 |
| 10/24/2023 | 926.43 | 928.82 | 918.55 | 922.65 |
| 10/25/2023 | 922.82 | 935.49 | 919.74 | 933.72 |
| 10/26/2023 | 933.72 | 933.75 | 895.83 | 907.74 |
| 10/29/2023 | 908 | 916.37 | 905.89 | 907.27 |
| 10/30/2023 | 907.32 | 908.26 | 894.09 | 894.54 |
| 10/31/2023 | 894.27 | 896.41 | 893.66 | 896.41 |
| 11/01/2023 | 896.45 | 896.47 | 838.9 | 888.12 |
| 11/02/2023 | 887.93 | 890.17 | 871.7 | 875.18 |
| 11/05/2023 | 874.39 | 882.94 | 873.04 | 882.67 |
| 11/06/2023 | 882.3 | 891.01 | 881.18 | 884.34 |
| 11/07/2023 | 884.86 | 903.48 | 884.1 | 900.23 |
| 11/08/2023 | 900.48 | 916.5 | 896.79 | 916.07 |
| 11/09/2023 | 916.66 | 920.47 | 910.7 | 912.89 |
| 11/12/2023 | 912.99 | 924.61 | 909.37 | 922.85 |
| 11/13/2023 | 923.25 | 923.66 | 888.64 | 889.87 |
| 11/14/2023 | 889.81 | 896.4 | 878.9 | 887.36 |
| 11/15/2023 | 887.4 | 888.71 | 874.35 | 883.58 |
| 11/16/2023 | 883.15 | 892.34 | 875.86 | 882.35 |
| 11/19/2023 | 882.2 | 888.46 | 874.49 | 876.66 |
| 11/20/2023 | 878.1 | 878.65 | 867.78 | 868.21 |
| 11/21/2023 | 868.85 | 878.62 | 867.8 | 872.27 |
| 11/22/2023 | 872.08 | 879.09 | 864.76 | 874.69 |
| 11/23/2023 | 874.06 | 876.6 | 867.17 | 867.17 |
| 11/26/2023 | 867.08 | 875.84 | 867.08 | 870.71 |
| 11/27/2023 | 871 | 873.79 | 865.99 | 867.38 |
| 11/28/2023 | 867.6 | 871.9 | 862.71 | 868.07 |
| 11/29/2023 | 868.45 | 874.87 | 865.26 | 871.14 |
| 11/30/2023 | 870.66 | 872.15 | 852.63 | 852.63 |
| 12/03/2023 | 852.63 | 870.46 | 852.63 | 866.63 |
| 12/04/2023 | 867.04 | 883.28 | 866.84 | 877.06 |
| 12/05/2023 | 877.38 | 881.71 | 868.3 | 872.55 |
| 12/06/2023 | 872 | 873.6 | 861.18 | 871.62 |
| 12/07/2023 | 870.96 | 872.25 | 870.5 | 872.23 |
| 12/10/2023 | 871.79 | 885.23 | 868.6 | 881.78 |
| 12/11/2023 | 882.47 | 884.56 | 873.49 | 875.07 |
| 12/12/2023 | 874.85 | 879.67 | 869.42 | 870.25 |
| 12/13/2023 | 870.52 | 870.8 | 862.09 | 865.08 |
| 12/14/2023 | 865.33 | 876.01 | 865.05 | 867 |
| 12/17/2023 | 866.72 | 881.74 | 866.72 | 873.93 |
| 12/18/2023 | 874.09 | 874.25 | 858.44 | 861.41 |
| 12/19/2023 | 861.69 | 875.08 | 860.34 | 871.98 |
| 12/20/2023 | 872.24 | 883.97 | 867.73 | 878.78 |
| 12/21/2023 | 878.99 | 893.66 | 873.52 | 892.16 |
| 12/24/2023 | 889.98 | 890.27 | 887.8 | 887.94 |
| 12/25/2023 | 887.87 | 901.87 | 884.93 | 890.63 |
| 12/26/2023 | 891.4 | 892.94 | 879.6 | 882.81 |
| 12/27/2023 | 882.78 | 886.7 | 879.31 | 884.71 |
| 12/28/2023 | 884.9 | 885.22 | 869.91 | 879.25 |
| 12/31/2023 | 878.52 | 878.76 | 877.8 | 877.8 |