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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 588.5385
CLOSE 588.3057
Low
LOW 559.88
High
HIGH 615.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 607.5 | 609.34 | 606.76 | 608.16 |
| 01/02/2019 | 608.31 | 610.7 | 607.11 | 607.26 |
| 01/03/2019 | 607.265 | 610.48 | 604.46 | 607.59 |
| 01/06/2019 | 608.14 | 610.71 | 604.75 | 607.525 |
| 01/07/2019 | 607.765 | 610.635 | 606 | 608.465 |
| 01/08/2019 | 609.525 | 610.795 | 608.865 | 608.95 |
| 01/09/2019 | 608.98 | 609.755 | 608.245 | 608.835 |
| 01/10/2019 | 608.665 | 609.605 | 607.49 | 608.3 |
| 01/13/2019 | 608.52 | 608.685 | 604.725 | 605.24 |
| 01/14/2019 | 605.12 | 605.695 | 602.64 | 604.275 |
| 01/15/2019 | 604.385 | 604.395 | 601.07 | 602.225 |
| 01/16/2019 | 601.81 | 602.69 | 599.105 | 600.195 |
| 01/17/2019 | 600.095 | 602.105 | 599.54 | 601.045 |
| 01/20/2019 | 600.15 | 601.13 | 600.15 | 601.01 |
| 01/21/2019 | 601.005 | 604.945 | 601 | 603.2 |
| 01/22/2019 | 603.07 | 607.815 | 601.75 | 604.02 |
| 01/23/2019 | 605.055 | 607.125 | 602.865 | 607.115 |
| 01/24/2019 | 607.525 | 611.07 | 604.815 | 606.9 |
| 01/27/2019 | 607.645 | 610.2 | 607.5 | 610.2 |
| 01/28/2019 | 610.05 | 614.055 | 608.95 | 611.05 |
| 01/29/2019 | 611.76 | 613.95 | 609.435 | 612.215 |
| 01/30/2019 | 612.02 | 614.67 | 609.805 | 612.055 |
| 01/31/2019 | 612.205 | 612.945 | 611.69 | 612.945 |
| 02/03/2019 | 612.645 | 613.49 | 611.505 | 613.49 |
| 02/04/2019 | 613.915 | 614.955 | 609.485 | 614.415 |
| 02/05/2019 | 615.155 | 615.395 | 610.44 | 613.675 |
| 02/06/2019 | 613.405 | 614.895 | 611.76 | 613.415 |
| 02/07/2019 | 614.79 | 615.43 | 612.375 | 613.495 |
| 02/10/2019 | 613.745 | 614.915 | 609.175 | 612.07 |
| 02/11/2019 | 612.035 | 613.545 | 610.745 | 611.155 |
| 02/12/2019 | 611.315 | 612.245 | 609.71 | 612.04 |
| 02/13/2019 | 612.01 | 613.26 | 610.715 | 610.715 |
| 02/14/2019 | 611.46 | 611.955 | 610.675 | 611.275 |
| 02/17/2019 | 611.225 | 611.67 | 609.155 | 611.49 |
| 02/18/2019 | 611.495 | 611.5 | 607.775 | 610.245 |
| 02/19/2019 | 610.535 | 611.6 | 608.68 | 610.07 |
| 02/20/2019 | 610.86 | 612.765 | 609.78 | 611.26 |
| 02/21/2019 | 611.59 | 611.705 | 608.51 | 610.36 |
| 02/24/2019 | 610.15 | 613.295 | 609.195 | 610.285 |
| 02/25/2019 | 610.935 | 611.83 | 608.48 | 610.95 |
| 02/26/2019 | 609.99 | 612.135 | 607.57 | 610.25 |
| 02/27/2019 | 610.35 | 610.455 | 607.48 | 609.68 |
| 02/28/2019 | 609.69 | 609.93 | 606.415 | 609.145 |
| 03/03/2019 | 609.37 | 609.485 | 605.41 | 607.74 |
| 03/04/2019 | 607.77 | 610.845 | 603.885 | 607.47 |
| 03/05/2019 | 608.47 | 609.325 | 603.935 | 606.325 |
| 03/06/2019 | 607.5 | 612.895 | 606.85 | 610.765 |
| 03/07/2019 | 611.05 | 611.145 | 608.475 | 610.65 |
| 03/10/2019 | 610.27 | 610.62 | 607.605 | 609.49 |
| 03/11/2019 | 609.645 | 609.705 | 604.535 | 607.295 |
| 03/12/2019 | 607.41 | 607.645 | 603.48 | 603.48 |
| 03/13/2019 | 605.205 | 605.425 | 602.605 | 602.64 |
| 03/14/2019 | 602.915 | 604.56 | 600.03 | 600.055 |
| 03/17/2019 | 600.835 | 602.44 | 596.9 | 598.655 |
| 03/18/2019 | 598.8 | 598.955 | 596.795 | 597.1 |
| 03/19/2019 | 597.89 | 603.74 | 594.37 | 598.405 |
| 03/20/2019 | 598.74 | 608.11 | 596.19 | 601.955 |
| 03/21/2019 | 601.92 | 610.2 | 598.27 | 605.575 |
| 03/24/2019 | 604.16 | 609.495 | 603.165 | 607.92 |
| 03/25/2019 | 607.96 | 608.99 | 606.01 | 608.68 |
| 03/26/2019 | 608.69 | 608.705 | 604.875 | 605.69 |
| 03/27/2019 | 606.1 | 607.245 | 603.22 | 604.485 |
| 03/28/2019 | 604.59 | 608.38 | 601.095 | 602.015 |
| 03/31/2019 | 602.205 | 606.595 | 599.6 | 600.135 |
| 04/01/2019 | 600.115 | 606.55 | 598.19 | 603.335 |
| 04/02/2019 | 602.86 | 610.8 | 599.31 | 607.04 |
| 04/03/2019 | 606.41 | 609.985 | 600.585 | 609.1 |
| 04/04/2019 | 609.15 | 611.05 | 601.335 | 608.875 |
| 04/07/2019 | 609.12 | 609.12 | 605.29 | 607.255 |
| 04/08/2019 | 607.775 | 608.285 | 603.205 | 606.53 |
| 04/09/2019 | 606.915 | 607.72 | 603.87 | 604.14 |
| 04/10/2019 | 604.41 | 604.6 | 602.82 | 604.125 |
| 04/11/2019 | 603.955 | 604.435 | 600.165 | 602.085 |
| 04/14/2019 | 602.51 | 602.695 | 599.245 | 600.565 |
| 04/15/2019 | 601.555 | 601.795 | 598.085 | 599.285 |
| 04/16/2019 | 599.395 | 599.5 | 594.64 | 595.66 |
| 04/17/2019 | 595.83 | 597.01 | 595.4 | 596.065 |
| 04/18/2019 | 596.035 | 596.95 | 595.1 | 596.1 |
| 04/21/2019 | 596.13 | 599.17 | 594.56 | 599 |
| 04/22/2019 | 597.85 | 603.85 | 594.63 | 599.25 |
| 04/23/2019 | 601.28 | 604.25 | 596.9 | 603.57 |
| 04/24/2019 | 603.96 | 604.24 | 596.38 | 602.81 |
| 04/25/2019 | 602.8 | 602.8 | 599.65 | 601.66 |
| 04/28/2019 | 601.83 | 602 | 595.41 | 598.27 |
| 04/29/2019 | 598.33 | 599.79 | 595.1 | 596.77 |
| 04/30/2019 | 597.07 | 597.25 | 596.34 | 596.58 |
| 05/01/2019 | 597.08 | 599.2 | 595.58 | 598.71 |
| 05/02/2019 | 598.55 | 599.14 | 595.74 | 596.64 |
| 05/05/2019 | 596.84 | 598.64 | 594.92 | 596.83 |
| 05/06/2019 | 598.41 | 598.84 | 594.89 | 595.66 |
| 05/07/2019 | 598.34 | 599 | 595.57 | 596.39 |
| 05/08/2019 | 597.64 | 599.11 | 595.13 | 596.03 |
| 05/09/2019 | 597.5 | 598.83 | 594.84 | 597.4 |
| 05/12/2019 | 596.82 | 597.48 | 595.08 | 596.91 |
| 05/13/2019 | 597.27 | 597.39 | 594.5 | 595.65 |
| 05/14/2019 | 595.75 | 596.2 | 592.69 | 593.37 |
| 05/15/2019 | 593.06 | 594.37 | 590.3 | 590.33 |
| 05/16/2019 | 590.61 | 592.56 | 585.7 | 587.85 |
| 05/19/2019 | 587.85 | 591.54 | 587.78 | 588.06 |
| 05/20/2019 | 588.03 | 591.86 | 586.55 | 590.21 |
| 05/21/2019 | 590.38 | 590.7 | 587.64 | 588.87 |
| 05/22/2019 | 588.66 | 593.28 | 587.92 | 592.85 |
| 05/23/2019 | 592.8 | 596.97 | 588.9 | 594.7 |
| 05/26/2019 | 593.37 | 594.76 | 592.07 | 592.8 |
| 05/27/2019 | 592.95 | 596.41 | 589.36 | 591.66 |
| 05/28/2019 | 591.7 | 597.6 | 589.05 | 591.33 |
| 05/29/2019 | 591.12 | 596.6 | 588.35 | 589.46 |
| 05/30/2019 | 589.5 | 590.82 | 586.47 | 588.1 |
| 06/02/2019 | 587.75 | 590.27 | 585.54 | 590.27 |
| 06/03/2019 | 590.38 | 592.52 | 585.94 | 588.73 |
| 06/04/2019 | 588.77 | 597.22 | 587.99 | 591.38 |
| 06/05/2019 | 591.93 | 597.76 | 588.05 | 594.43 |
| 06/06/2019 | 594.71 | 596.39 | 589.48 | 593.37 |
| 06/09/2019 | 593.38 | 597.79 | 591.09 | 593.2 |
| 06/10/2019 | 592.78 | 593.45 | 588.75 | 589.87 |
| 06/11/2019 | 589.93 | 590.01 | 587.45 | 589.33 |
| 06/12/2019 | 589.44 | 590.31 | 587.55 | 589.73 |
| 06/13/2019 | 588.84 | 590.6 | 585.56 | 587.01 |
| 06/16/2019 | 586.96 | 588.78 | 584.62 | 587.41 |
| 06/17/2019 | 587 | 588.67 | 583 | 584.74 |
| 06/18/2019 | 584.69 | 589.4 | 582.91 | 586.82 |
| 06/19/2019 | 585.94 | 589.79 | 583.81 | 587.67 |
| 06/20/2019 | 587.71 | 589.38 | 583.43 | 587.04 |
| 06/23/2019 | 586.32 | 590.36 | 583.87 | 587.11 |
| 06/24/2019 | 587.36 | 587.45 | 585.36 | 586.17 |
| 06/25/2019 | 586.17 | 586.17 | 585.76 | 585.76 |
| 06/26/2019 | 585.86 | 586.37 | 583.98 | 583.98 |
| 06/27/2019 | 583.98 | 584.87 | 583.32 | 583.32 |
| 06/30/2019 | 581.75 | 584.25 | 581.7 | 581.7 |
| 07/01/2019 | 581.7 | 581.88 | 579.89 | 579.89 |
| 07/02/2019 | 579.89 | 581.48 | 579.83 | 581.48 |
| 07/03/2019 | 581.08 | 581.49 | 579.96 | 581.45 |
| 07/04/2019 | 580.66 | 584.31 | 580.28 | 584.31 |
| 07/07/2019 | 584.31 | 585.35 | 582.87 | 583.21 |
| 07/08/2019 | 583.21 | 584.35 | 583.21 | 583.33 |
| 07/09/2019 | 583.33 | 584.46 | 583.31 | 584.45 |
| 07/10/2019 | 584.17 | 584.45 | 582.98 | 584.35 |
| 07/11/2019 | 583.41 | 584.35 | 582.67 | 583.45 |
| 07/14/2019 | 581.86 | 583.32 | 579.5 | 580.3 |
| 07/15/2019 | 580.3 | 580.3 | 577.1 | 577.1 |
| 07/16/2019 | 577.1 | 577.6 | 576.55 | 576.55 |
| 07/17/2019 | 576.7 | 577.26 | 574.96 | 577.25 |
| 07/18/2019 | 577.08 | 577.99 | 574.73 | 576.8 |
| 07/21/2019 | 576.53 | 576.73 | 574.58 | 575.73 |
| 07/22/2019 | 575.73 | 575.73 | 574.9 | 574.9 |
| 07/23/2019 | 574.9 | 575.43 | 574.89 | 575.42 |
| 07/24/2019 | 574.39 | 575.51 | 573.62 | 575.5 |
| 07/25/2019 | 574.36 | 575.57 | 573.23 | 575.3 |
| 07/28/2019 | 574.94 | 574.94 | 573.33 | 573.85 |
| 07/29/2019 | 573.85 | 573.85 | 572.45 | 572.45 |
| 07/30/2019 | 572.45 | 572.45 | 572.1 | 572.1 |
| 07/31/2019 | 572.2 | 572.29 | 571.1 | 571.5 |
| 08/01/2019 | 571.5 | 571.59 | 570.32 | 571.5 |
| 08/04/2019 | 570.76 | 571.59 | 570.04 | 571.58 |
| 08/05/2019 | 571.58 | 571.58 | 570.42 | 570.42 |
| 08/06/2019 | 570.42 | 570.42 | 570.15 | 570.15 |
| 08/07/2019 | 569.68 | 571.89 | 569.4 | 571.89 |
| 08/08/2019 | 570.96 | 572.3 | 570.07 | 572.3 |
| 08/11/2019 | 572.31 | 572.32 | 570.68 | 572.32 |
| 08/12/2019 | 572.32 | 572.74 | 572.04 | 572.04 |
| 08/13/2019 | 572.04 | 572.04 | 571.5 | 571.5 |
| 08/14/2019 | 571.64 | 571.78 | 570.41 | 570.41 |
| 08/15/2019 | 570.41 | 570.41 | 570.39 | 570.39 |
| 08/18/2019 | 569.9 | 570.6 | 567.14 | 568.67 |
| 08/19/2019 | 568.23 | 569.43 | 566.53 | 569.43 |
| 08/20/2019 | 569.92 | 569.92 | 566.25 | 566.25 |
| 08/21/2019 | 567.15 | 569.14 | 565.97 | 566.18 |
| 08/22/2019 | 567.84 | 569.79 | 565.73 | 567.47 |
| 08/25/2019 | 567.95 | 570.22 | 566.34 | 569.35 |
| 08/26/2019 | 567.64 | 570.5 | 566.3 | 569.52 |
| 08/27/2019 | 570.01 | 570.3 | 566.95 | 568.75 |
| 08/28/2019 | 569.6 | 571.24 | 566.96 | 570.46 |
| 08/29/2019 | 570.9 | 573 | 568.67 | 572.33 |
| 09/01/2019 | 571.39 | 573.1 | 570.61 | 572.5 |
| 09/02/2019 | 572.87 | 577.68 | 570.63 | 574.39 |
| 09/03/2019 | 576.34 | 581.49 | 572.96 | 577.66 |
| 09/04/2019 | 578.64 | 582.8 | 575.47 | 581.04 |
| 09/05/2019 | 581.29 | 581.54 | 576.94 | 580.14 |
| 09/08/2019 | 580.84 | 582.79 | 573.34 | 579.76 |
| 09/09/2019 | 579.83 | 579.86 | 574.8 | 574.8 |
| 09/10/2019 | 574.65 | 585.13 | 574.06 | 574.91 |
| 09/11/2019 | 578.79 | 585.05 | 575.31 | 576.66 |
| 09/12/2019 | 576.36 | 580.03 | 572.59 | 575.5 |
| 09/15/2019 | 575.5 | 579.79 | 574.01 | 578.18 |
| 09/16/2019 | 579.17 | 581.32 | 576.1 | 579.14 |
| 09/17/2019 | 579.16 | 582.1 | 577.21 | 578.44 |
| 09/18/2019 | 580.32 | 581.99 | 575.7 | 581.57 |
| 09/19/2019 | 579.37 | 584.32 | 577.45 | 580.97 |
| 09/22/2019 | 583 | 583.37 | 579.84 | 582.46 |
| 09/23/2019 | 583.27 | 583.54 | 579.84 | 582.85 |
| 09/24/2019 | 582.02 | 585.4 | 580.97 | 584.51 |
| 09/25/2019 | 584.14 | 585.47 | 579.37 | 583.29 |
| 09/26/2019 | 583.93 | 584.14 | 581.79 | 583.37 |
| 09/29/2019 | 583.31 | 583.56 | 580.9 | 582.12 |
| 09/30/2019 | 582.36 | 582.42 | 579.91 | 580.9 |
| 10/01/2019 | 581.46 | 583.32 | 579.92 | 581.82 |
| 10/02/2019 | 582.59 | 584.76 | 580.48 | 582.3 |
| 10/03/2019 | 582.71 | 585.77 | 580.98 | 585.77 |
| 10/06/2019 | 583.78 | 586.26 | 582.07 | 583.94 |
| 10/07/2019 | 584.96 | 585.06 | 580.87 | 583.83 |
| 10/08/2019 | 583.29 | 584.1 | 579.44 | 583.25 |
| 10/09/2019 | 583.6 | 583.88 | 581.15 | 583.05 |
| 10/10/2019 | 583.88 | 583.95 | 580.31 | 582.5 |
| 10/13/2019 | 582.39 | 582.52 | 579.97 | 580.79 |
| 10/14/2019 | 581.1 | 587.96 | 577.82 | 586.75 |
| 10/15/2019 | 581.66 | 587.39 | 578.87 | 580.82 |
| 10/16/2019 | 581.26 | 581.91 | 577.47 | 578.28 |
| 10/17/2019 | 578.28 | 583.05 | 578.28 | 582.18 |
| 10/20/2019 | 581.04 | 584.27 | 577.01 | 583.42 |
| 10/21/2019 | 583.46 | 585.35 | 581.26 | 585.06 |
| 10/22/2019 | 585.25 | 585.66 | 579.86 | 581.12 |
| 10/23/2019 | 580.76 | 583.37 | 579.39 | 582.03 |
| 10/24/2019 | 582.89 | 585.79 | 580.98 | 581.96 |
| 10/27/2019 | 584.72 | 585.48 | 581.16 | 582.3 |
| 10/28/2019 | 581.88 | 583.2 | 577.6 | 579.27 |
| 10/29/2019 | 579.79 | 585.96 | 578.96 | 583.05 |
| 10/30/2019 | 583.31 | 586.09 | 579.97 | 583.96 |
| 10/31/2019 | 583.9 | 585.04 | 578.65 | 584.89 |
| 11/03/2019 | 584.95 | 585.01 | 581.5 | 583.38 |
| 11/04/2019 | 583.15 | 586.67 | 581.6 | 585.91 |
| 11/05/2019 | 585.01 | 586.87 | 580.35 | 586.15 |
| 11/06/2019 | 586.75 | 586.88 | 580.44 | 585.75 |
| 11/07/2019 | 585.88 | 586.35 | 581.92 | 584.84 |
| 11/10/2019 | 585.39 | 585.92 | 582.54 | 584.01 |
| 11/11/2019 | 584.96 | 585.2 | 581.59 | 584.23 |
| 11/12/2019 | 584.39 | 584.54 | 579.5 | 581.69 |
| 11/13/2019 | 581.88 | 583.7 | 577.49 | 580.95 |
| 11/14/2019 | 582.24 | 582.54 | 578.94 | 580.32 |
| 11/17/2019 | 580.32 | 580.8 | 575.95 | 575.95 |
| 11/18/2019 | 577.92 | 579.59 | 572.92 | 576.81 |
| 11/19/2019 | 576.32 | 579.6 | 571.85 | 575.16 |
| 11/20/2019 | 575.02 | 577.99 | 571.75 | 573.38 |
| 11/21/2019 | 572.34 | 577.18 | 569 | 571.77 |
| 11/24/2019 | 571.96 | 577.78 | 568.82 | 570.04 |
| 11/25/2019 | 569.44 | 570.46 | 561.45 | 563.09 |
| 11/26/2019 | 562.98 | 564.95 | 561.89 | 563.14 |
| 11/27/2019 | 562.57 | 565.18 | 562 | 564.36 |
| 11/28/2019 | 564.05 | 565.18 | 560.58 | 561.11 |
| 12/01/2019 | 562.47 | 563.66 | 559.88 | 562.29 |
| 12/02/2019 | 561.78 | 569.65 | 560.86 | 565.52 |
| 12/03/2019 | 565.81 | 569.46 | 563.76 | 569.22 |
| 12/04/2019 | 569.36 | 570.55 | 563.92 | 567.31 |
| 12/05/2019 | 567.15 | 571.35 | 565.5 | 569.4 |
| 12/08/2019 | 570.15 | 570.87 | 568.31 | 569.42 |
| 12/09/2019 | 569.37 | 571.79 | 567.1 | 571.51 |
| 12/10/2019 | 571.12 | 572.47 | 569.49 | 570.22 |
| 12/11/2019 | 570.52 | 571.5 | 569.09 | 569.58 |
| 12/12/2019 | 569.02 | 571.5 | 566.93 | 568.73 |
| 12/15/2019 | 569.66 | 570.6 | 564.6 | 566.36 |
| 12/16/2019 | 567.04 | 567.67 | 562.57 | 563.5 |
| 12/17/2019 | 563 | 567.21 | 562.5 | 563.99 |
| 12/18/2019 | 564.49 | 567.98 | 563.07 | 567.79 |
| 12/19/2019 | 567.94 | 567.97 | 564.88 | 565.67 |
| 12/22/2019 | 566.29 | 567.14 | 563.44 | 565.05 |
| 12/23/2019 | 564.52 | 568.51 | 563.3 | 567.76 |
| 12/24/2019 | 567.53 | 570.01 | 567.29 | 567.4 |
| 12/25/2019 | 567.35 | 572.49 | 565.42 | 567.74 |
| 12/26/2019 | 567.87 | 573.29 | 567.87 | 573.06 |
| 12/29/2019 | 573.28 | 573.98 | 572.24 | 573.68 |
| 12/30/2019 | 573.66 | 574.01 | 572.88 | 573.9 |
| 12/31/2019 | 573.71 | 574.04 | 573.64 | 573.87 |