USDCRC
USDCRC
16:00:02
453.63 CRC
-0.07 (%-0.02)
Previous Close: 453.7·
Volatility: 0.27
Day Low₺452.59
Day High₺453.79
Market Data
Spot Rate
B:450.58
A:456.69
Week over week (WoW)
-0.27%
Month over month (MoM)
-0.04%
Year to date (YTD)
-8.82%
Year over year (YoY)
-10.13%
USDCRC: US Dollar / Costa Rican Colón Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 577.6539
CLOSE 578.8006
Low
LOW 563
High
HIGH 629.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 568 | 573.28 | 568 | 569.85 |
| 01/02/2018 | 570.4 | 570.4 | 569 | 570.05 |
| 01/03/2018 | 569 | 570.76 | 569 | 569 |
| 01/04/2018 | 570.75 | 570.75 | 569 | 570.68 |
| 01/07/2018 | 569.225 | 570.68 | 569 | 570.02 |
| 01/08/2018 | 569 | 570.02 | 569 | 569 |
| 01/09/2018 | 569.83 | 570.99 | 569 | 570.99 |
| 01/10/2018 | 569 | 570.99 | 569 | 570.85 |
| 01/11/2018 | 569 | 571.17 | 569 | 570.78 |
| 01/14/2018 | 568.98 | 570.78 | 568.98 | 569 |
| 01/15/2018 | 570 | 570 | 568.6 | 569.28 |
| 01/16/2018 | 569.28 | 569.5 | 569 | 569.45 |
| 01/17/2018 | 569 | 569.85 | 568.02 | 569 |
| 01/18/2018 | 569.82 | 569.9 | 569 | 569.88 |
| 01/21/2018 | 568.67 | 569.88 | 568.67 | 569.6 |
| 01/22/2018 | 569 | 570.03 | 569 | 569.45 |
| 01/23/2018 | 569.22 | 571 | 569 | 571 |
| 01/24/2018 | 570.22 | 571 | 568.94 | 569.6 |
| 01/25/2018 | 569.33 | 571 | 569.07 | 570 |
| 01/28/2018 | 568.57 | 571 | 568.57 | 570 |
| 01/29/2018 | 569.84 | 571 | 569.33 | 570 |
| 01/30/2018 | 569.92 | 571.63 | 569.33 | 570.38 |
| 01/31/2018 | 570 | 573.5 | 568.755 | 573.5 |
| 02/01/2018 | 570.3 | 573.5 | 569.33 | 573.45 |
| 02/04/2018 | 571.98 | 573.95 | 570.815 | 571.53 |
| 02/05/2018 | 573.95 | 575.45 | 571.53 | 575.45 |
| 02/06/2018 | 572.28 | 576.5 | 572.28 | 573.77 |
| 02/07/2018 | 576.5 | 577.25 | 571.83 | 574.22 |
| 02/08/2018 | 574.22 | 576.25 | 573.155 | 575.8 |
| 02/11/2018 | 572.43 | 576.25 | 572.43 | 574.05 |
| 02/12/2018 | 573.42 | 574.05 | 571.01 | 572.15 |
| 02/13/2018 | 571.68 | 572.15 | 570.44 | 571.15 |
| 02/14/2018 | 571.35 | 571.35 | 570.5 | 570.85 |
| 02/15/2018 | 570.5 | 571.58 | 570.08 | 571 |
| 02/18/2018 | 570.83 | 571.05 | 569.59 | 570.63 |
| 02/19/2018 | 570.63 | 571.75 | 570.03 | 571.75 |
| 02/20/2018 | 571.58 | 572.5 | 570.03 | 572.5 |
| 02/21/2018 | 570.25 | 572.5 | 569.225 | 570.15 |
| 02/22/2018 | 571.9 | 573.13 | 569.57 | 570.5 |
| 02/25/2018 | 569.495 | 571.9 | 569.495 | 570.55 |
| 02/26/2018 | 570.55 | 573.43 | 569.98 | 571.6 |
| 02/27/2018 | 570.68 | 571.85 | 570.12 | 571.85 |
| 02/28/2018 | 571.1 | 571.85 | 569.97 | 571.55 |
| 03/01/2018 | 570.6 | 571.55 | 570.03 | 570.6 |
| 03/04/2018 | 571.3 | 573.18 | 569.55 | 571.4 |
| 03/05/2018 | 570.3 | 572.98 | 570.3 | 571.35 |
| 03/06/2018 | 570.35 | 573.12 | 570.3 | 570.62 |
| 03/07/2018 | 571.35 | 572.93 | 569.565 | 570.38 |
| 03/08/2018 | 571.35 | 571.35 | 569.19 | 571.15 |
| 03/11/2018 | 570.6 | 571.35 | 569.26 | 571.15 |
| 03/12/2018 | 570.58 | 572.93 | 568.61 | 569.82 |
| 03/13/2018 | 570.95 | 570.95 | 568.83 | 570.4 |
| 03/14/2018 | 569.38 | 570.4 | 568.78 | 569.4 |
| 03/15/2018 | 569.35 | 569.4 | 567.09 | 567.65 |
| 03/18/2018 | 567.65 | 571.18 | 565.67 | 567.45 |
| 03/19/2018 | 566.65 | 567.45 | 565.65 | 566.95 |
| 03/20/2018 | 565.65 | 571.18 | 565.24 | 566.85 |
| 03/21/2018 | 565.75 | 571.18 | 565.185 | 566.8 |
| 03/22/2018 | 566.2 | 571.18 | 564.94 | 566.55 |
| 03/25/2018 | 566.55 | 572.4 | 564.745 | 566.25 |
| 03/26/2018 | 566.1 | 571.18 | 566 | 567.15 |
| 03/27/2018 | 566 | 570.33 | 566 | 567.15 |
| 03/28/2018 | 565.06 | 571.6 | 565.06 | 567.15 |
| 03/29/2018 | 566.38 | 571.18 | 565.785 | 567.15 |
| 04/01/2018 | 567.15 | 568.68 | 566 | 567.15 |
| 04/02/2018 | 566.38 | 567.6 | 565 | 567.6 |
| 04/03/2018 | 565.3 | 571.18 | 564 | 568.2 |
| 04/04/2018 | 565.25 | 572.13 | 565.25 | 568.9 |
| 04/05/2018 | 566.98 | 571.19 | 565.655 | 569.9 |
| 04/08/2018 | 568.12 | 569.9 | 567.34 | 569.2 |
| 04/09/2018 | 568.45 | 569.43 | 565.91 | 568.25 |
| 04/10/2018 | 566.45 | 568.25 | 566.4 | 568.25 |
| 04/11/2018 | 568.25 | 568.73 | 565.675 | 567.7 |
| 04/12/2018 | 567.25 | 568.63 | 565.915 | 567 |
| 04/15/2018 | 564.535 | 567.7 | 564.535 | 567.5 |
| 04/16/2018 | 566.05 | 567.5 | 564 | 566.25 |
| 04/17/2018 | 565.05 | 566.25 | 564 | 566.2 |
| 04/18/2018 | 565.08 | 568.24 | 564 | 566.4 |
| 04/19/2018 | 564.6 | 566.5 | 564.285 | 566.5 |
| 04/22/2018 | 566.5 | 567.15 | 564.455 | 567.15 |
| 04/23/2018 | 565.25 | 567.15 | 563 | 566.85 |
| 04/24/2018 | 564.65 | 566.85 | 564.25 | 566.7 |
| 04/25/2018 | 564.4 | 566.95 | 564 | 566.95 |
| 04/26/2018 | 565.19 | 567.72 | 563.745 | 567 |
| 04/29/2018 | 566.15 | 571.5 | 565.175 | 566.75 |
| 04/30/2018 | 566.02 | 567 | 566 | 566.75 |
| 05/01/2018 | 566.12 | 567.9 | 566 | 567.9 |
| 05/02/2018 | 566.12 | 570.08 | 564 | 568 |
| 05/03/2018 | 564.55 | 568.35 | 564.4 | 568.25 |
| 05/06/2018 | 565.62 | 570.43 | 565.5 | 566.75 |
| 05/07/2018 | 569.05 | 569.05 | 566 | 568.75 |
| 05/08/2018 | 566.25 | 570.43 | 566 | 568.75 |
| 05/09/2018 | 566.95 | 568.75 | 566.175 | 568.75 |
| 05/10/2018 | 567.21 | 568.75 | 567 | 568.75 |
| 05/13/2018 | 567.45 | 568.75 | 565.85 | 566.75 |
| 05/14/2018 | 566.75 | 568.7 | 565.44 | 565.66 |
| 05/15/2018 | 566.22 | 568.34 | 566.2 | 568 |
| 05/16/2018 | 566.22 | 568 | 565.27 | 566.65 |
| 05/17/2018 | 566.88 | 566.88 | 565.53 | 566.5 |
| 05/20/2018 | 565.75 | 567.44 | 563.92 | 566.5 |
| 05/21/2018 | 564.93 | 567.59 | 564 | 564.35 |
| 05/22/2018 | 564.45 | 568.68 | 564 | 565.28 |
| 05/23/2018 | 564.5 | 567.1 | 563.75 | 567.1 |
| 05/24/2018 | 564.85 | 568.93 | 563.915 | 565 |
| 05/27/2018 | 564.855 | 567.5 | 564.855 | 567.5 |
| 05/28/2018 | 565.8 | 569.93 | 564 | 566.52 |
| 05/29/2018 | 568.4 | 569.93 | 565 | 565.58 |
| 05/30/2018 | 568.3 | 571.18 | 565.21 | 568.95 |
| 05/31/2018 | 567.48 | 570.4 | 565.635 | 570.4 |
| 06/03/2018 | 567.32 | 571.18 | 566 | 569.25 |
| 06/04/2018 | 568.08 | 571.63 | 566 | 569 |
| 06/05/2018 | 566 | 569.75 | 564 | 569.75 |
| 06/06/2018 | 569.75 | 571.73 | 565 | 569.75 |
| 06/07/2018 | 566.505 | 572.19 | 566.505 | 570.3 |
| 06/10/2018 | 567.715 | 570.5 | 567.715 | 570.5 |
| 06/11/2018 | 568.25 | 571.42 | 567 | 569.88 |
| 06/12/2018 | 567.08 | 571.43 | 566 | 570.45 |
| 06/13/2018 | 568.3 | 570.45 | 566.765 | 569.5 |
| 06/14/2018 | 569.02 | 571.43 | 567.4 | 569.5 |
| 06/17/2018 | 569.01 | 571.13 | 567.255 | 569.45 |
| 06/18/2018 | 568.55 | 570.93 | 568 | 569.3 |
| 06/19/2018 | 568 | 571.43 | 567 | 569.3 |
| 06/20/2018 | 568.35 | 571.43 | 565 | 569.65 |
| 06/21/2018 | 566.8 | 571.73 | 566 | 568 |
| 06/24/2018 | 568 | 569.75 | 567.8 | 569.75 |
| 06/25/2018 | 568.98 | 570.3 | 566 | 570.3 |
| 06/26/2018 | 570.3 | 570.3 | 567.7 | 570.05 |
| 06/27/2018 | 570.05 | 571.43 | 567.205 | 570.05 |
| 06/28/2018 | 570 | 570.43 | 567.335 | 569.3 |
| 07/01/2018 | 568.15 | 571.18 | 566.76 | 569.2 |
| 07/02/2018 | 568 | 571.03 | 566 | 569.3 |
| 07/03/2018 | 566.45 | 569.3 | 566.45 | 569.15 |
| 07/04/2018 | 566.45 | 571.68 | 566 | 569.65 |
| 07/05/2018 | 567.95 | 571.53 | 567 | 569.8 |
| 07/08/2018 | 567.31 | 569.95 | 565 | 569.95 |
| 07/09/2018 | 567.65 | 571.33 | 566 | 567.6 |
| 07/10/2018 | 569.55 | 571.14 | 566 | 569.45 |
| 07/11/2018 | 567.3 | 570.68 | 566 | 569.5 |
| 07/12/2018 | 568.2 | 570.33 | 566.995 | 568.85 |
| 07/15/2018 | 568.85 | 568.85 | 566 | 568.7 |
| 07/16/2018 | 567.8 | 569.55 | 566 | 568.9 |
| 07/17/2018 | 567.9 | 569.55 | 566 | 568.42 |
| 07/18/2018 | 566.745 | 569.65 | 566.745 | 569.65 |
| 07/19/2018 | 568.4 | 569.65 | 565 | 569 |
| 07/22/2018 | 569 | 570.33 | 567.26 | 570.05 |
| 07/23/2018 | 568.1 | 570.93 | 567.59 | 570 |
| 07/24/2018 | 569.43 | 570.33 | 567.9 | 570 |
| 07/25/2018 | 567.9 | 570.53 | 567.54 | 569.3 |
| 07/26/2018 | 567.9 | 570.33 | 567.1 | 568.95 |
| 07/29/2018 | 567.62 | 570.89 | 566 | 569.4 |
| 07/30/2018 | 567.73 | 569.5 | 566 | 569.5 |
| 07/31/2018 | 567.4 | 571.88 | 566 | 569.95 |
| 08/01/2018 | 567.8 | 569.95 | 566 | 569.95 |
| 08/02/2018 | 568.83 | 571.88 | 566 | 569.8 |
| 08/05/2018 | 569.8 | 571.88 | 566 | 569.7 |
| 08/06/2018 | 565 | 571.63 | 565 | 569.9 |
| 08/07/2018 | 568.3 | 571.68 | 566 | 569.5 |
| 08/08/2018 | 567.28 | 571.43 | 567 | 569.85 |
| 08/09/2018 | 568.02 | 571.63 | 566 | 569.7 |
| 08/12/2018 | 568.4 | 569.8 | 567 | 569.7 |
| 08/13/2018 | 568.2 | 569.95 | 568 | 569.9 |
| 08/14/2018 | 568.47 | 569.9 | 568 | 569.9 |
| 08/15/2018 | 569.9 | 571.39 | 567 | 569.95 |
| 08/16/2018 | 569.8 | 571.83 | 567.285 | 568.29 |
| 08/19/2018 | 568.07 | 572.93 | 567 | 570.1 |
| 08/20/2018 | 568.4 | 570.75 | 567.3 | 570.75 |
| 08/21/2018 | 567.3 | 573.63 | 567 | 570.95 |
| 08/22/2018 | 567.93 | 573.68 | 567.285 | 571 |
| 08/23/2018 | 567.85 | 573.63 | 567.8 | 571.9 |
| 08/26/2018 | 569.85 | 575.19 | 568.51 | 572 |
| 08/27/2018 | 572 | 575.48 | 569.2 | 572 |
| 08/28/2018 | 569.95 | 576.68 | 569.9 | 573 |
| 08/29/2018 | 570.08 | 580.07 | 569.31 | 574.8 |
| 08/30/2018 | 569.635 | 580.49 | 569.635 | 576.35 |
| 09/02/2018 | 573.55 | 579.95 | 573.55 | 579.95 |
| 09/03/2018 | 573.55 | 583.25 | 573.55 | 583.25 |
| 09/04/2018 | 583.25 | 591.91 | 577.9 | 585.85 |
| 09/05/2018 | 580.85 | 588.25 | 578.56 | 588.25 |
| 09/06/2018 | 583.05 | 588.25 | 581.01 | 585.5 |
| 09/09/2018 | 585.5 | 586.42 | 582.505 | 583.38 |
| 09/10/2018 | 584.5 | 584.5 | 580 | 580.7 |
| 09/11/2018 | 580.7 | 582.6 | 579 | 579.77 |
| 09/12/2018 | 581.5 | 581.94 | 570.33 | 581.5 |
| 09/13/2018 | 578.38 | 581.5 | 570.33 | 578.45 |
| 09/16/2018 | 578.45 | 582.42 | 576.5 | 578.95 |
| 09/17/2018 | 577.6 | 582.47 | 577 | 580.2 |
| 09/18/2018 | 580.2 | 582.57 | 577 | 580.65 |
| 09/19/2018 | 579.12 | 582.97 | 577 | 578.3 |
| 09/20/2018 | 580.6 | 582.22 | 577.92 | 581.05 |
| 09/23/2018 | 577.85 | 581.05 | 577 | 580.75 |
| 09/24/2018 | 578.6 | 581.75 | 576 | 581.75 |
| 09/25/2018 | 581.4 | 583.09 | 579.02 | 579.02 |
| 09/26/2018 | 581.2 | 585.42 | 577 | 579.05 |
| 09/27/2018 | 581.2 | 587.19 | 577 | 581.2 |
| 09/30/2018 | 583.4 | 585.4 | 581.2 | 585.4 |
| 10/01/2018 | 583.1 | 585.95 | 577 | 585.95 |
| 10/02/2018 | 582.08 | 586.5 | 576 | 586 |
| 10/03/2018 | 583.02 | 590.34 | 582.12 | 585 |
| 10/04/2018 | 584.78 | 592.26 | 583.09 | 590.35 |
| 10/07/2018 | 587.235 | 590.95 | 587.1 | 587.1 |
| 10/08/2018 | 590.95 | 593.85 | 584.8 | 593.85 |
| 10/09/2018 | 589.6 | 595.2 | 589.6 | 592.05 |
| 10/10/2018 | 592.05 | 597.35 | 584.8 | 597.35 |
| 10/11/2018 | 593.45 | 597.35 | 591.34 | 597 |
| 10/14/2018 | 597 | 597 | 594 | 597 |
| 10/15/2018 | 594.5 | 597 | 594.5 | 596.5 |
| 10/16/2018 | 594.51 | 598.31 | 593 | 598.31 |
| 10/17/2018 | 595.4 | 595.4 | 593.8 | 593.9 |
| 10/18/2018 | 593.72 | 597.22 | 592 | 594.3 |
| 10/21/2018 | 595.15 | 596.6 | 584.8 | 596.6 |
| 10/22/2018 | 594.3 | 596.6 | 594.3 | 596.6 |
| 10/23/2018 | 592 | 599 | 592 | 599 |
| 10/24/2018 | 594.15 | 599 | 591 | 597.6 |
| 10/25/2018 | 596.82 | 601.15 | 593.16 | 599.6 |
| 10/28/2018 | 598.78 | 604.96 | 597.955 | 599.6 |
| 10/29/2018 | 598.5 | 609 | 598.2 | 609 |
| 10/30/2018 | 609 | 610.55 | 600.4 | 610.55 |
| 10/31/2018 | 608.95 | 617.01 | 601.035 | 616 |
| 11/01/2018 | 610.5 | 619.52 | 606.97 | 618 |
| 11/04/2018 | 611.4 | 623 | 611.4 | 623 |
| 11/05/2018 | 617.15 | 629.16 | 617.15 | 627.5 |
| 11/06/2018 | 621.95 | 627.6 | 621.95 | 626.95 |
| 11/07/2018 | 626.98 | 627.6 | 623.38 | 624 |
| 11/08/2018 | 623.65 | 627.145 | 620.5 | 620.5 |
| 11/11/2018 | 620.5 | 620.96 | 619.55 | 619.55 |
| 11/12/2018 | 619.55 | 619.55 | 617.46 | 618 |
| 11/13/2018 | 618.3 | 618.3 | 613 | 613 |
| 11/14/2018 | 613 | 617.865 | 610.55 | 610.55 |
| 11/15/2018 | 614.3 | 617.195 | 602.6 | 602.6 |
| 11/18/2018 | 607.55 | 607.55 | 598.6 | 599.36 |
| 11/19/2018 | 598.98 | 602.73 | 597 | 599 |
| 11/20/2018 | 599.12 | 607.12 | 598.56 | 602.1 |
| 11/21/2018 | 601.35 | 601.35 | 599.8 | 600.35 |
| 11/22/2018 | 600.35 | 607.6 | 599.87 | 607.06 |
| 11/25/2018 | 603.4 | 609.42 | 603.2 | 606.7 |
| 11/26/2018 | 606.65 | 606.72 | 605.09 | 606.58 |
| 11/27/2018 | 605.84 | 606.55 | 599.89 | 601.76 |
| 11/28/2018 | 601.19 | 606.48 | 597.77 | 598.18 |
| 11/29/2018 | 599.51 | 602.71 | 597.52 | 599.46 |
| 12/02/2018 | 599.19 | 605.79 | 598.7 | 600.95 |
| 12/03/2018 | 600.97 | 603.92 | 599.57 | 601.04 |
| 12/04/2018 | 601.03 | 603.37 | 600.17 | 600.57 |
| 12/05/2018 | 600.14 | 602.08 | 599.33 | 601.13 |
| 12/06/2018 | 601.06 | 602.53 | 597.29 | 597.95 |
| 12/09/2018 | 599.41 | 601.13 | 597.17 | 597.83 |
| 12/10/2018 | 598.08 | 600.4 | 597.62 | 597.99 |
| 12/11/2018 | 598.76 | 599.03 | 597.455 | 598.66 |
| 12/12/2018 | 598.615 | 600.405 | 598.175 | 599.815 |
| 12/13/2018 | 599.69 | 599.69 | 596.32 | 598.38 |
| 12/16/2018 | 597.68 | 599.43 | 595.93 | 597.5 |
| 12/17/2018 | 597.5 | 597.57 | 595.59 | 597.33 |
| 12/18/2018 | 598.93 | 601.8 | 595.72 | 601.8 |
| 12/19/2018 | 600.75 | 605.84 | 597.43 | 601.78 |
| 12/20/2018 | 601.59 | 607.77 | 599.6 | 604.49 |
| 12/23/2018 | 603.93 | 606.29 | 601.39 | 603.15 |
| 12/24/2018 | 602.87 | 603.99 | 602.6 | 602.86 |
| 12/25/2018 | 602.73 | 605.44 | 602.35 | 605.37 |
| 12/26/2018 | 604.81 | 607.17 | 602.97 | 604.41 |
| 12/27/2018 | 604.54 | 607.36 | 604.43 | 607.33 |
| 12/30/2018 | 606.95 | 608.2 | 604.54 | 607.49 |
| 12/31/2018 | 607.49 | 608.05 | 607.49 | 607.5 |