USDCRC
US Dollar / Costa Rican Colón
455.68
CRC
-0.01 (%0.00)
USDCRC: US Dollar / Costa Rican Colón Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Costa Rican Colón.
Historical Chart
Loading chart...
Average
OPEN 503.8458
CLOSE 503.7778
Low
LOW 488.22
High
HIGH 516.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 509.05 | 510.73 | 509.05 | 509.8 |
| 01/02/2025 | 509.8 | 512.97 | 509.8 | 509.85 |
| 01/05/2025 | 509.37 | 511.37 | 508.89 | 510.56 |
| 01/06/2025 | 510.56 | 512.07 | 508.31 | 508.31 |
| 01/07/2025 | 508.31 | 511.06 | 507.56 | 507.56 |
| 01/08/2025 | 507.56 | 507.56 | 505.71 | 505.71 |
| 01/09/2025 | 505.71 | 506.69 | 504.75 | 504.75 |
| 01/12/2025 | 505.88 | 507.69 | 505.48 | 505.48 |
| 01/13/2025 | 505.48 | 505.48 | 502.67 | 504.56 |
| 01/14/2025 | 504.56 | 505.64 | 501.73 | 502.4 |
| 01/15/2025 | 502.4 | 503.02 | 502.25 | 502.25 |
| 01/16/2025 | 502.25 | 502.55 | 501.1 | 501.44 |
| 01/19/2025 | 501.36 | 503.15 | 501.28 | 502.01 |
| 01/20/2025 | 502.01 | 503.58 | 499.59 | 502.35 |
| 01/21/2025 | 502.35 | 504.78 | 499.65 | 503.01 |
| 01/22/2025 | 503.01 | 505.72 | 503.01 | 504.92 |
| 01/23/2025 | 504.92 | 506.05 | 504.01 | 504.72 |
| 01/26/2025 | 504.18 | 507.15 | 503.64 | 505.48 |
| 01/27/2025 | 505.48 | 509.07 | 505.48 | 507.36 |
| 01/28/2025 | 507.36 | 508.49 | 506.56 | 507.64 |
| 01/29/2025 | 507.64 | 508.21 | 506.42 | 507.13 |
| 01/30/2025 | 507.13 | 507.83 | 504.25 | 504.25 |
| 02/02/2025 | 508.31 | 512.38 | 508.31 | 509.23 |
| 02/03/2025 | 509.23 | 509.23 | 504.8 | 506.04 |
| 02/04/2025 | 506.04 | 509.22 | 503.6 | 507.62 |
| 02/05/2025 | 507.62 | 510.31 | 507.62 | 509 |
| 02/06/2025 | 509 | 510.84 | 507.8 | 510.05 |
| 02/09/2025 | 511.03 | 513.62 | 509.89 | 509.89 |
| 02/10/2025 | 509.89 | 510.37 | 508.33 | 508.68 |
| 02/11/2025 | 508.68 | 508.69 | 506.19 | 506.19 |
| 02/12/2025 | 506.19 | 508.6 | 504.93 | 507.86 |
| 02/13/2025 | 507.86 | 507.87 | 504.36 | 505.7 |
| 02/16/2025 | 505.65 | 507.51 | 505.25 | 506.51 |
| 02/17/2025 | 506.51 | 507.22 | 505.89 | 505.89 |
| 02/18/2025 | 505.89 | 507.17 | 505.59 | 505.59 |
| 02/19/2025 | 505.59 | 507.34 | 505.5 | 506.15 |
| 02/20/2025 | 506.15 | 506.8 | 503.95 | 505.34 |
| 02/23/2025 | 505.31 | 507.57 | 502.75 | 506.23 |
| 02/24/2025 | 506.23 | 506.53 | 505.17 | 505.17 |
| 02/25/2025 | 505.17 | 506.97 | 504.2 | 505.9 |
| 02/26/2025 | 505.9 | 507.75 | 505.9 | 505.94 |
| 02/27/2025 | 505.94 | 510.48 | 505.94 | 507.18 |
| 03/02/2025 | 507.79 | 508.4 | 503.59 | 503.59 |
| 03/03/2025 | 503.59 | 503.87 | 502.54 | 503.49 |
| 03/04/2025 | 503.49 | 503.85 | 500.24 | 501.54 |
| 03/05/2025 | 501.54 | 505.89 | 495.96 | 504.21 |
| 03/06/2025 | 504.21 | 506.26 | 504.21 | 505.89 |
| 03/09/2025 | 506.07 | 506.24 | 504.23 | 504.23 |
| 03/10/2025 | 504.23 | 504.23 | 502.48 | 502.48 |
| 03/11/2025 | 502.48 | 502.49 | 500.37 | 500.37 |
| 03/12/2025 | 500.37 | 500.6 | 499.46 | 499.46 |
| 03/13/2025 | 499.46 | 500.49 | 499.22 | 499.22 |
| 03/16/2025 | 498.82 | 500.78 | 498.42 | 498.95 |
| 03/17/2025 | 498.95 | 499.78 | 498.25 | 498.63 |
| 03/18/2025 | 498.63 | 499.25 | 497.75 | 498.25 |
| 03/19/2025 | 498.25 | 500.47 | 498.25 | 499.19 |
| 03/20/2025 | 499.19 | 500.91 | 499.14 | 499.9 |
| 03/23/2025 | 499.32 | 501.51 | 498.74 | 500.53 |
| 03/24/2025 | 500.53 | 501.54 | 498.4 | 498.4 |
| 03/25/2025 | 498.4 | 500.22 | 498.39 | 499.06 |
| 03/26/2025 | 499.06 | 500.96 | 499.02 | 499.02 |
| 03/27/2025 | 499.02 | 501.01 | 499 | 499.7 |
| 03/30/2025 | 497.06 | 501.3 | 494.41 | 500.4 |
| 03/31/2025 | 500.4 | 501.11 | 500.16 | 500.41 |
| 04/01/2025 | 500.41 | 503.21 | 500.17 | 502.21 |
| 04/02/2025 | 502.21 | 505.08 | 497.99 | 503.78 |
| 04/03/2025 | 503.78 | 506.56 | 503.48 | 503.9 |
| 04/06/2025 | 506.45 | 509 | 506.45 | 507.66 |
| 04/07/2025 | 507.66 | 512.82 | 507.66 | 512.82 |
| 04/08/2025 | 512.82 | 513.96 | 509.28 | 513.96 |
| 04/09/2025 | 513.96 | 516.58 | 512.33 | 514.4 |
| 04/10/2025 | 514.4 | 514.4 | 504.02 | 513.23 |
| 04/13/2025 | 512.63 | 512.99 | 512.03 | 512.99 |
| 04/14/2025 | 512.99 | 512.99 | 505.71 | 505.71 |
| 04/15/2025 | 505.71 | 505.71 | 502.61 | 502.61 |
| 04/16/2025 | 502.61 | 502.97 | 502.26 | 502.26 |
| 04/17/2025 | 502.26 | 502.97 | 502.26 | 502.26 |
| 04/20/2025 | 502.26 | 502.27 | 502.26 | 502.27 |
| 04/21/2025 | 502.27 | 503.61 | 502.27 | 502.73 |
| 04/22/2025 | 502.73 | 506.75 | 502.73 | 502.82 |
| 04/23/2025 | 502.82 | 505.48 | 502.82 | 503.7 |
| 04/24/2025 | 503.7 | 507.53 | 503.7 | 506.15 |
| 04/27/2025 | 506.15 | 507.24 | 505.75 | 505.75 |
| 04/28/2025 | 505.75 | 506.63 | 503.45 | 505.36 |
| 04/29/2025 | 505.36 | 506.1 | 504.97 | 504.97 |
| 04/30/2025 | 504.97 | 507.15 | 504.97 | 506.62 |
| 05/01/2025 | 506.62 | 506.62 | 505.8 | 505.8 |
| 05/04/2025 | 506.33 | 506.87 | 505.3 | 505.3 |
| 05/05/2025 | 505.3 | 506.83 | 505.3 | 505.83 |
| 05/06/2025 | 505.83 | 507.5 | 505.83 | 506.07 |
| 05/07/2025 | 506.07 | 507.73 | 506.07 | 507.73 |
| 05/08/2025 | 507.73 | 510.64 | 507.59 | 507.84 |
| 05/11/2025 | 507.84 | 508.63 | 506.83 | 508.13 |
| 05/12/2025 | 508.13 | 508.78 | 507.89 | 507.89 |
| 05/13/2025 | 507.89 | 508.43 | 507.34 | 507.34 |
| 05/14/2025 | 507.34 | 507.61 | 506.54 | 506.54 |
| 05/15/2025 | 506.54 | 508.96 | 506.04 | 506.04 |
| 05/18/2025 | 506.04 | 506.55 | 504.75 | 506.01 |
| 05/19/2025 | 506.01 | 507.47 | 505.16 | 506.97 |
| 05/20/2025 | 506.97 | 508.76 | 506.4 | 508.26 |
| 05/21/2025 | 508.25 | 509.14 | 507.91 | 508.64 |
| 05/22/2025 | 508.64 | 510.33 | 507.59 | 507.59 |
| 05/25/2025 | 507.59 | 509.19 | 507.59 | 508.69 |
| 05/26/2025 | 508.69 | 508.83 | 508.33 | 508.33 |
| 05/27/2025 | 508.33 | 510.12 | 508.33 | 509.37 |
| 05/28/2025 | 509.23 | 510.41 | 508.04 | 508.04 |
| 05/29/2025 | 508.04 | 509.02 | 507.59 | 507.59 |
| 06/01/2025 | 507.59 | 509 | 507.59 | 509 |
| 06/02/2025 | 509 | 509.61 | 508.63 | 508.63 |
| 06/03/2025 | 508.63 | 509.45 | 508.62 | 508.93 |
| 06/04/2025 | 508.93 | 509.77 | 508.93 | 509.77 |
| 06/05/2025 | 509.77 | 510.39 | 509.77 | 509.77 |
| 06/08/2025 | 509.77 | 510.38 | 508.38 | 508.38 |
| 06/09/2025 | 508.38 | 510.02 | 508 | 508 |
| 06/10/2025 | 508 | 508.3 | 506.63 | 506.63 |
| 06/11/2025 | 506.63 | 506.93 | 504.08 | 504.08 |
| 06/12/2025 | 504.08 | 505.98 | 504.07 | 504.08 |
| 06/15/2025 | 504.08 | 504.73 | 503.58 | 503.58 |
| 06/16/2025 | 503.58 | 505.27 | 503.57 | 505.27 |
| 06/17/2025 | 505.02 | 506.04 | 504.76 | 504.77 |
| 06/18/2025 | 504.93 | 507.2 | 504.85 | 504.85 |
| 06/19/2025 | 504.85 | 507.1 | 504.84 | 505.24 |
| 06/22/2025 | 505.24 | 507.69 | 505.24 | 506.71 |
| 06/23/2025 | 506.2 | 508.33 | 505.71 | 505.71 |
| 06/24/2025 | 505.71 | 508.06 | 504.96 | 504.96 |
| 06/25/2025 | 504.96 | 507.29 | 504.33 | 504.33 |
| 06/26/2025 | 504.33 | 506.18 | 504.33 | 504.7 |
| 06/29/2025 | 504.7 | 506.55 | 504.7 | 504.79 |
| 06/30/2025 | 504.79 | 506.66 | 504.79 | 505.2 |
| 07/01/2025 | 505.2 | 506.7 | 504.83 | 504.83 |
| 07/02/2025 | 504.83 | 506.57 | 504.83 | 505.04 |
| 07/03/2025 | 505.04 | 505.04 | 505.04 | 505.04 |
| 07/06/2025 | 505.04 | 506.46 | 505.04 | 505.54 |
| 07/07/2025 | 505.54 | 507.21 | 504.34 | 504.34 |
| 07/08/2025 | 504.34 | 505.41 | 504.33 | 504.33 |
| 07/09/2025 | 504.33 | 505.39 | 504.33 | 504.33 |
| 07/10/2025 | 504.33 | 506.4 | 504.33 | 506.4 |
| 07/13/2025 | 505.57 | 506.38 | 504.33 | 504.33 |
| 07/14/2025 | 504.33 | 505.39 | 503.41 | 504.6 |
| 07/15/2025 | 504.6 | 504.93 | 504.6 | 504.6 |
| 07/16/2025 | 504.6 | 505.8 | 503.96 | 504.6 |
| 07/17/2025 | 504.6 | 505.23 | 504.05 | 504.6 |
| 07/20/2025 | 504.6 | 505.51 | 504.32 | 504.32 |
| 07/21/2025 | 504.32 | 505.67 | 503.85 | 505.17 |
| 07/22/2025 | 505.17 | 506.26 | 504.79 | 504.79 |
| 07/23/2025 | 504.79 | 506.37 | 504.79 | 505.16 |
| 07/24/2025 | 505.16 | 507.63 | 505.15 | 505.16 |
| 07/27/2025 | 505.16 | 507.79 | 505.15 | 505.33 |
| 07/28/2025 | 505.33 | 506.73 | 505.32 | 505.52 |
| 07/29/2025 | 505.52 | 507.43 | 505.29 | 505.29 |
| 07/30/2025 | 505.29 | 506.77 | 505.29 | 505.29 |
| 07/31/2025 | 505.29 | 507.52 | 505.29 | 505.29 |
| 08/03/2025 | 505.29 | 506.55 | 504.91 | 505.55 |
| 08/04/2025 | 505.49 | 506.79 | 504.52 | 506.29 |
| 08/05/2025 | 506.29 | 506.78 | 506.27 | 506.27 |
| 08/06/2025 | 506.27 | 507.25 | 506.27 | 506.75 |
| 08/07/2025 | 506.75 | 506.75 | 505.69 | 505.69 |
| 08/10/2025 | 505.69 | 506.32 | 505.68 | 505.81 |
| 08/11/2025 | 505.81 | 505.81 | 504.34 | 505.81 |
| 08/12/2025 | 505.81 | 506.19 | 505.69 | 505.69 |
| 08/13/2025 | 505.69 | 505.82 | 505.31 | 505.31 |
| 08/14/2025 | 505.31 | 505.31 | 504.18 | 505.31 |
| 08/17/2025 | 505.31 | 505.31 | 504.18 | 505.31 |
| 08/18/2025 | 505.31 | 505.85 | 505.31 | 505.35 |
| 08/19/2025 | 505.35 | 505.35 | 504.55 | 504.55 |
| 08/20/2025 | 504.55 | 504.88 | 504.38 | 504.4 |
| 08/21/2025 | 504.39 | 504.39 | 503.48 | 503.48 |
| 08/24/2025 | 503.48 | 504.44 | 503.48 | 503.94 |
| 08/25/2025 | 503.94 | 503.94 | 503.44 | 503.44 |
| 08/26/2025 | 503.44 | 505.8 | 503.44 | 504.82 |
| 08/27/2025 | 504.82 | 505.8 | 504.82 | 504.94 |
| 08/28/2025 | 504.94 | 505.56 | 504.94 | 505.56 |
| 08/31/2025 | 505.56 | 505.57 | 505.56 | 505.57 |
| 09/01/2025 | 505.57 | 505.57 | 505.53 | 505.53 |
| 09/02/2025 | 505.53 | 507.02 | 505.13 | 505.53 |
| 09/03/2025 | 505.53 | 507.19 | 505.53 | 506.69 |
| 09/04/2025 | 506.69 | 506.69 | 505.69 | 505.69 |
| 09/07/2025 | 505.69 | 505.69 | 504.93 | 504.93 |
| 09/08/2025 | 504.93 | 504.93 | 504.32 | 504.32 |
| 09/09/2025 | 504.32 | 504.53 | 503.53 | 504.02 |
| 09/10/2025 | 504.02 | 504.26 | 503.46 | 503.77 |
| 09/11/2025 | 503.77 | 503.77 | 503.36 | 503.71 |
| 09/14/2025 | 503.71 | 503.71 | 503.55 | 503.67 |
| 09/15/2025 | 503.69 | 504.44 | 503.69 | 503.94 |
| 09/16/2025 | 503.94 | 504.32 | 503.45 | 503.45 |
| 09/17/2025 | 503.63 | 504.94 | 503.41 | 504.44 |
| 09/18/2025 | 504.44 | 504.57 | 503.64 | 503.64 |
| 09/21/2025 | 503.85 | 504.69 | 503.85 | 504.69 |
| 09/22/2025 | 504.69 | 504.7 | 504.14 | 504.32 |
| 09/23/2025 | 504.25 | 505.09 | 503.85 | 504.59 |
| 09/24/2025 | 504.59 | 505.57 | 504.59 | 505.07 |
| 09/25/2025 | 505.07 | 505.45 | 503.82 | 503.82 |
| 09/28/2025 | 503.82 | 504.14 | 503.64 | 503.64 |
| 09/29/2025 | 503.64 | 504.38 | 502.68 | 503.88 |
| 09/30/2025 | 503.88 | 504.1 | 503.61 | 504.1 |
| 10/01/2025 | 504.1 | 504.11 | 502.57 | 502.57 |
| 10/02/2025 | 502.57 | 502.64 | 502.57 | 502.57 |
| 10/05/2025 | 502.57 | 503.65 | 502.57 | 503.16 |
| 10/06/2025 | 503.16 | 504.69 | 503.15 | 503.23 |
| 10/07/2025 | 503.23 | 504.43 | 503.23 | 503.23 |
| 10/08/2025 | 503.23 | 503.68 | 502.73 | 502.73 |
| 10/09/2025 | 502.73 | 503.73 | 502.62 | 503.73 |
| 10/12/2025 | 503.48 | 503.48 | 503.22 | 503.22 |
| 10/13/2025 | 503.22 | 504.15 | 503.21 | 503.65 |
| 10/14/2025 | 503.65 | 503.65 | 502.73 | 502.73 |
| 10/15/2025 | 502.73 | 502.73 | 501.99 | 501.99 |
| 10/16/2025 | 501.99 | 503.1 | 501.99 | 502.61 |
| 10/19/2025 | 502.61 | 502.61 | 501.87 | 501.87 |
| 10/20/2025 | 501.87 | 502.39 | 501.87 | 501.9 |
| 10/21/2025 | 501.9 | 502.9 | 501.9 | 502.41 |
| 10/22/2025 | 502.41 | 502.41 | 502.19 | 502.19 |
| 10/23/2025 | 502.19 | 502.4 | 501.21 | 501.21 |
| 10/26/2025 | 501.21 | 501.7 | 501.21 | 501.36 |
| 10/27/2025 | 501.36 | 501.46 | 501.36 | 501.36 |
| 10/28/2025 | 501.36 | 502.23 | 501.36 | 502.23 |
| 10/29/2025 | 502.23 | 502.24 | 501.48 | 501.48 |
| 10/30/2025 | 501.48 | 502.01 | 501.48 | 501.73 |
| 11/02/2025 | 501.73 | 501.73 | 501.73 | 501.73 |
| 11/03/2025 | 501.73 | 501.92 | 501.73 | 501.92 |
| 11/04/2025 | 501.95 | 503.76 | 501.75 | 502.61 |
| 11/05/2025 | 502.61 | 503.05 | 502.11 | 502.11 |
| 11/06/2025 | 502.11 | 502.55 | 502.11 | 502.11 |
| 11/09/2025 | 502.11 | 503.19 | 502.11 | 502.3 |
| 11/10/2025 | 502.3 | 502.82 | 502.3 | 502.34 |
| 11/11/2025 | 502.33 | 502.42 | 502.32 | 502.32 |
| 11/12/2025 | 502.32 | 502.32 | 501.21 | 501.21 |
| 11/13/2025 | 501.21 | 501.21 | 500.86 | 500.86 |
| 11/16/2025 | 500.86 | 500.86 | 500.11 | 500.11 |
| 11/17/2025 | 500.11 | 500.11 | 500.11 | 500.11 |
| 11/18/2025 | 500.11 | 500.11 | 499.43 | 500.11 |
| 11/19/2025 | 500.11 | 500.49 | 499.74 | 500.31 |
| 11/20/2025 | 500.4 | 501.11 | 500.4 | 500.62 |
| 11/23/2025 | 500.62 | 500.62 | 499.8 | 499.94 |
| 11/24/2025 | 499.94 | 499.94 | 499.93 | 499.93 |
| 11/25/2025 | 499.93 | 499.93 | 498.53 | 498.53 |
| 11/26/2025 | 498.53 | 498.53 | 498.53 | 498.53 |
| 11/27/2025 | 498.53 | 498.53 | 493.73 | 493.73 |
| 11/30/2025 | 497.21 | 500.69 | 491.65 | 491.65 |
| 12/01/2025 | 491.63 | 492.5 | 491.63 | 491.71 |
| 12/02/2025 | 491.66 | 492.88 | 491.62 | 492.85 |
| 12/03/2025 | 492.94 | 493 | 490.4 | 490.6 |
| 12/04/2025 | 490.7 | 490.8 | 489.23 | 489.23 |
| 12/07/2025 | 489.26 | 489.29 | 488.22 | 488.61 |
| 12/08/2025 | 488.41 | 489 | 488.23 | 488.39 |
| 12/09/2025 | 488.34 | 498.4 | 488.29 | 498 |
| 12/10/2025 | 498 | 498.18 | 498 | 498 |
| 12/11/2025 | 498 | 500.25 | 498 | 500.25 |
| 12/14/2025 | 500.25 | 500.25 | 499 | 499 |
| 12/15/2025 | 499 | 499 | 496.62 | 498.24 |
| 12/16/2025 | 498.24 | 498.73 | 496.64 | 498.24 |
| 12/17/2025 | 498.24 | 499.85 | 496.39 | 499.42 |
| 12/18/2025 | 499.42 | 499.42 | 497.92 | 498.49 |
| 12/21/2025 | 498.49 | 498.49 | 496.27 | 496.27 |
| 12/22/2025 | 495.9 | 499.94 | 495.01 | 499.45 |
| 12/23/2025 | 499.45 | 499.45 | 495.05 | 495.05 |
| 12/24/2025 | 495.05 | 495.05 | 495.05 | 495.05 |
| 12/25/2025 | 495.05 | 495.92 | 495.05 | 495.43 |
| 12/28/2025 | 495.43 | 496.98 | 495.43 | 496.49 |
| 12/29/2025 | 496.49 | 497.34 | 496.49 | 496.67 |
| 12/30/2025 | 496.67 | 497.49 | 496.67 | 497.49 |
| 12/31/2025 | 497.49 | 497.5 | 497.49 | 497.5 |