Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDCOP logo
USDCOP
USDCOP
16:35:45
3446.62 $
+1.96 (%+0.06)
Previous Close: 3444.66·
Volatility: 0.16
Day Low₺3442.39
Day High₺3447.75
Bid3444.87
Ask3448.38

Market Data

Spot Rate
B:3444.87
A:3448.38
Week over week (WoW)
-1.25%
Month over month (MoM)
-6.62%
Year to date (YTD)
-8.58%
Year over year (YoY)
-15.34%
Overview
Technicals
Comments
Archive

USDCOP: US Dollar / Colombian Peso Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,956.2781
CLOSE 2,957.3275

Low

LOW 2,682.8

High

HIGH 3,300.95
DATEOPENHIGHLOWCLOSE
01/01/20182,978.12,9832,9282,928.2
01/02/20182,9272,935.62,899.62,901.8
01/03/20182,9032,9082,872.12,885.7
01/04/20182,8862,905.52,881.42,905.3
01/07/20182,904.12,908.32,904.12,905
01/08/20182,906.32,9192,899.12,907.9
01/09/20182,907.92,9102,885.82,888.5
01/10/20182,889.52,889.52,854.42,854.4
01/11/20182,8562,864.72,833.92,859.6
01/14/20182,858.82,859.62,858.82,859.6
01/15/20182,859.62,873.82,8462,863
01/16/20182,8622,871.82,8352,843.5
01/17/20182,838.52,8452,827.52,843
01/18/20182,8432,857.52,842.42,849.3
01/21/20182,845.62,8602,8362,850.6
01/22/20182,850.62,866.92,844.92,855
01/23/20182,8542,8552,810.62,813.6
01/24/20182,812.72,812.72,756.62,789.1
01/25/20182,7892,819.22,778.82,813
01/28/20182,808.52,850.42,8052,835.9
01/29/20182,835.42,851.42,819.52,848.5
01/30/20182,850.22,851.42,825.62,829.4
01/31/20182,8282,829.42,791.72,794.1
02/01/20182,793.12,856.32,791.32,839
02/04/20182,841.52,854.92,831.62,840.5
02/05/20182,839.12,8712,8242,828.8
02/06/20182,825.92,8502,8162,847
02/07/20182,8492,888.22,840.62,886
02/08/20182,883.12,9452,8772,939.4
02/11/20182,936.52,936.52,887.52,891.1
02/12/20182,889.92,9162,8822,904
02/13/20182,904.22,9242,8662,869
02/14/20182,866.72,869.52,830.22,855
02/15/20182,8542,870.22,8342,834
02/18/20182,835.52,835.52,833.32,833.3
02/19/20182,833.32,868.92,833.32,859.5
02/20/20182,856.82,887.82,856.82,876.6
02/21/20182,8802,896.62,8562,858
02/22/20182,856.62,868.82,841.22,844
02/25/20182,844.52,8602,837.42,839
02/26/20182,8402,8642,836.22,858
02/27/20182,8592,872.82,854.42,864.5
02/28/20182,8652,891.92,855.52,878
03/01/20182,8792,9042,858.52,866
03/04/20182,866.52,873.32,8442,855.5
03/05/20182,854.52,8592,8302,853.1
03/06/20182,8532,867.92,849.62,865.5
03/07/20182,8662,879.92,853.32,876
03/08/20182,8762,878.22,858.22,865.8
03/11/20182,866.82,868.92,843.62,845
03/12/20182,843.72,8562,8342,853
03/13/20182,8512,859.52,838.12,842
03/14/20182,8412,8632,836.92,845.4
03/15/20182,845.42,8582,843.52,855.5
03/18/20182,8562,861.22,8522,857
03/19/20182,8592,872.22,849.52,870
03/20/20182,8682,870.52,843.62,851
03/21/20182,853.82,866.32,843.32,859.8
03/22/20182,8592,859.82,838.72,842.5
03/25/20182,843.52,843.72,793.52,799.7
03/26/20182,801.22,801.22,766.52,783
03/27/20182,783.62,798.22,768.32,791.3
03/28/20182,791.32,7942,7882,788
03/29/20182,7882,793.52,7882,790
04/01/20182,792.62,806.52,778.52,806.5
04/02/20182,806.52,807.52,771.52,777.9
04/03/20182,777.12,797.62,775.72,791.3
04/04/20182,791.32,793.12,774.32,790
04/05/20182,787.82,797.52,780.12,791.2
04/08/20182,792.52,798.12,772.22,775
04/09/20182,775.82,777.52,760.82,771.6
04/10/20182,770.32,771.62,715.82,720.8
04/11/20182,719.32,7212,702.32,705.8
04/12/20182,705.82,717.72,682.82,711.1
04/15/20182,711.12,736.12,697.72,726.6
04/16/20182,7282,735.52,718.62,725.5
04/17/20182,724.52,725.52,695.72,710.9
04/18/20182,709.62,736.52,699.82,732
04/19/20182,730.72,763.12,718.12,756.1
04/22/20182,758.82,814.72,756.12,811.9
04/23/20182,816.52,816.52,7732,782.6
04/24/20182,782.62,830.82,780.22,813.3
04/25/20182,813.32,8232,793.22,816
04/26/20182,8152,8172,792.42,804.2
04/29/20182,806.22,820.22,7922,803.8
04/30/20182,798.42,817.82,798.42,800.4
05/01/20182,800.42,842.22,797.82,832.5
05/02/20182,830.12,870.72,829.42,857.6
05/03/20182,857.62,8812,812.52,819.5
05/06/20182,821.52,831.72,806.52,814
05/07/20182,811.92,880.42,811.92,868.6
05/08/20182,8732,8732,838.62,861.9
05/09/20182,861.92,864.22,812.22,825.1
05/10/20182,823.22,846.82,796.62,834.2
05/13/20182,836.72,836.72,831.32,834.2
05/14/20182,834.22,902.62,832.52,874.1
05/15/20182,869.42,885.52,847.52,859.1
05/16/20182,8622,905.52,857.12,903.9
05/17/20182,9022,9422,900.42,918.6
05/20/20182,918.62,9222,871.62,875
05/21/20182,8752,875.52,841.82,851.8
05/22/20182,853.12,879.72,847.52,873.3
05/23/20182,867.52,867.52,849.32,852
05/24/20182,851.12,897.72,849.32,875
05/27/20182,8792,8792,8642,874
05/28/20182,8742,9102,865.82,905.2
05/29/20182,905.22,9062,868.72,876
05/30/20182,8762,896.72,873.62,889.7
05/31/20182,889.52,8932,855.72,866.9
06/03/20182,868.52,873.62,856.82,859.8
06/04/20182,859.82,888.42,847.52,852
06/05/20182,853.62,854.52,818.72,829.9
06/06/20182,8292,854.82,822.32,847.1
06/07/20182,8482,863.32,8362,855.6
06/10/20182,858.12,8632,853.62,862.8
06/11/20182,862.82,8682,845.52,860.4
06/12/20182,861.12,867.42,844.12,857.5
06/13/20182,858.52,865.52,847.52,862.1
06/14/20182,862.12,899.12,859.72,893.6
06/17/20182,893.62,9312,881.82,922.1
06/18/20182,922.12,949.92,918.92,922.8
06/19/20182,921.82,9292,8972,922.5
06/20/20182,9262,9592,911.32,949.5
06/21/20182,949.52,9532,906.72,914
06/24/20182,9162,939.62,904.12,915.8
06/25/20182,917.82,932.82,9012,929.5
06/26/20182,930.62,946.32,915.12,944.6
06/27/20182,944.62,953.22,929.62,945.3
06/28/20182,945.32,949.52,916.12,929.3
07/01/20182,930.62,940.52,927.32,929.3
07/02/20182,927.32,930.12,895.42,907
07/03/20182,908.32,908.82,900.52,904.3
07/04/20182,904.32,908.82,871.92,875.9
07/05/20182,876.42,877.42,857.12,872.5
07/08/20182,872.52,889.92,872.52,880.4
07/09/20182,8852,8852,862.12,870.1
07/10/20182,870.12,897.52,8642,895
07/11/20182,8952,895.52,868.72,875.5
07/12/20182,873.82,879.32,852.82,857
07/15/20182,857.62,876.82,849.82,874.5
07/16/20182,875.52,8882,868.22,870
07/17/20182,870.12,888.12,860.32,863.2
07/18/20182,864.22,890.72,861.62,881.9
07/19/20182,880.92,881.92,867.52,867.5
07/22/20182,867.52,9082,867.52,907.2
07/23/20182,906.62,9132,888.12,894
07/24/20182,8952,8952,872.92,884
07/25/20182,882.82,892.52,879.62,883.5
07/26/20182,881.92,888.52,872.22,885
07/29/20182,8852,8872,867.82,870
07/30/20182,870.12,8912,8702,888.1
07/31/20182,888.12,899.92,882.42,894.5
08/01/20182,894.52,912.22,8942,903.4
08/02/20182,903.42,905.52,888.42,890.9
08/05/20182,892.12,9042,888.32,899.1
08/06/20182,9012,901.52,889.82,890.8
08/07/20182,890.82,915.92,890.82,908.9
08/08/20182,908.92,922.62,908.52,910
08/09/20182,910.82,948.92,909.52,944
08/12/20182,943.53,010.82,940.73,000.9
08/13/20183,0043,013.52,982.73,011.6
08/14/20183,013.23,061.63,011.63,047
08/15/20183,047.53,0503,005.53,019.2
08/16/20183,019.23,0313,008.63,031
08/19/20183,0333,033.53,021.73,029.1
08/20/20183,029.13,0322,974.92,977.2
08/21/20182,9792,979.22,955.62,959
08/22/20182,9602,988.42,956.32,985.7
08/23/20182,985.72,9872,943.72,957.5
08/26/20182,955.82,955.82,9242,939.5
08/27/20182,939.52,990.72,929.52,988.8
08/28/20182,987.83,014.72,983.12,998.3
08/29/20182,9993,037.52,9963,031.3
08/30/20183,032.33,077.23,028.63,046.3
09/02/20183,046.33,053.83,045.43,048.3
09/03/20183,048.33,097.13,048.33,088.4
09/04/20183,093.53,111.33,080.83,092.3
09/05/20183,094.23,0993,0813,082.9
09/06/20183,0853,091.93,048.63,056.5
09/09/20183,058.53,089.53,043.33,086.8
09/10/20183,086.83,105.53,0733,079.9
09/11/20183,080.93,0823,040.53,044
09/12/20183,044.83,044.83,010.83,016
09/13/20183,015.83,032.23,012.83,020.3
09/16/20183,019.43,0223,005.33,016.6
09/17/20183,018.13,018.52,993.93,012.4
09/18/20183,012.43,036.92,999.93,027.5
09/19/20183,028.53,030.23,001.73,005
09/20/20183,0033,0132,986.52,996
09/23/20182,9963,0022,9823,001.5
09/24/20183,001.13,0102,991.63,002
09/25/20183,0013,0102,992.22,997.6
09/26/20182,997.62,999.52,979.82,986.1
09/27/20182,985.12,986.052,957.12,962.8
09/30/20182,959.83,0032,959.83,000
10/01/20182,9973,019.72,989.53,015.3
10/02/20183,0143,018.33,004.13,015
10/03/20183,016.53,040.33,0143,034.2
10/04/20183,032.23,044.33,018.53,032.8
10/07/20183,032.33,046.43,029.83,043.4
10/08/20183,043.43,063.93,030.53,060.1
10/09/20183,059.13,099.553,058.23,093
10/10/20183,095.053,097.853,076.13,090.65
10/11/20183,088.43,1053,031.553,097
10/14/20183,0973,0973,0853,086.6
10/15/20183,0903,096.33,048.13,052.05
10/16/20183,0503,069.73,044.53,066.1
10/17/20183,066.23,095.33,062.83,092
10/18/20183,0913,0923,069.53,079.1
10/21/20183,079.13,095.43,073.63,083.3
10/22/20183,083.33,121.53,081.23,121
10/23/20183,1173,1953,1103,165
10/24/20183,1623,1793,1483,168
10/25/20183,1703,1983,162.13,181
10/28/20183,1813,203.53,1753,185
10/29/20183,1853,215.53,1813,207
10/30/20183,2043,228.93,202.93,215.1
10/31/20183,215.13,219.53,178.33,193
11/01/20183,194.053,194.053,164.93,182
11/04/20183,179.63,186.253,177.83,181.7
11/05/20183,178.53,183.33,142.43,146.6
11/06/20183,1483,148.53,127.13,129
11/07/20183,1293,159.93,1263,149.95
11/08/20183,152.953,184.83,148.83,180
11/11/20183,1803,180.053,171.33,178.05
11/12/20183,174.33,204.553,174.33,188.35
11/13/20183,1883,205.053,181.93,201.7
11/14/20183,202.33,209.753,182.83,189.55
11/15/20183,187.83,192.33,163.83,168.35
11/18/20183,166.13,184.853,080.053,173.22
11/19/20183,173.463,199.53,173.463,195.07
11/20/20183,195.583,2033,187.133,189.08
11/21/20183,189.693,192.953,188.143,191.05
11/22/20183,187.743,238.053,187.33,225.55
11/25/20183,225.843,246.413,222.033,242.03
11/26/20183,242.263,264.493,227.723,261.67
11/27/20183,261.783,291.373,254.63,266.18
11/28/20183,265.593,266.713,228.873,236.61
11/29/20183,237.263,245.853,226.133,232.35
12/02/20183,232.433,233.313,185.073,186.96
12/03/20183,186.983,1873,164.273,174.13
12/04/20183,174.163,179.313,151.263,157.6
12/05/20183,156.73,192.473,155.913,184.19
12/06/20183,184.393,187.843,137.733,143.96
12/09/20183,145.123,189.953,142.383,189.08
12/10/20183,187.843,190.953,174.693,184.505
12/11/20183,183.8553,185.753,160.0853,167.935
12/12/20183,167.8653,179.8553,167.6353,177.795
12/13/20183,178.4753,202.5953,1783,193.395
12/16/20183,193.443,194.13,174.113,178.31
12/17/20183,178.33,206.283,178.33,203.75
12/18/20183,202.583,219.783,202.223,215.82
12/19/20183,216.563,266.593,216.563,266.08
12/20/20183,266.093,294.883,263.973,291.5
12/23/20183,292.713,292.753,277.323,291.53
12/24/20183,291.513,291.513,291.53,291.5
12/25/20183,291.53,300.953,279.663,282.54
12/26/20183,282.523,283.813,263.633,273.08
12/27/20183,273.043,2793,237.163,245.52
12/30/20183,245.063,2473,2453,245.03
12/31/20183,245.013,247.063,2453,245