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
USDCRC logo
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
Bid450.58
Ask456.69

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%
Overview
Technicals
Comments
Archive

USDCRC: US Dollar / Costa Rican Colón Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 585.0316
CLOSE 584.9055

Low

LOW 559.96

High

HIGH 615.41
DATEOPENHIGHLOWCLOSE
01/01/2020573.7574.07568.71571.46
01/02/2020572573.65566.85571.96
01/05/2020571.71573.91566.84569.55
01/06/2020569.41574.68566.11571.46
01/07/2020571.06574.74569.66571.5
01/08/2020571.12574.8569.58571.71
01/09/2020570.93573.55569.64572.27
01/12/2020572.59573.82571.24572.26
01/13/2020572.57573.54569.22571.1
01/14/2020571.22571.31565.22566.3
01/15/2020565.9572.81563.07563.85
01/16/2020563.42568.76562.24562.24
01/19/2020564.79566.99562.09565.46
01/20/2020564.17566.59562.13562.99
01/21/2020563567.11561.57564.76
01/22/2020564.75569.34562.4565.5
01/23/2020567570.61564.68570.52
01/26/2020570.85570.86564.54565.61
01/27/2020567.55571.93565.5567.16
01/28/2020566.33570.35565.5567.72
01/29/2020566.61571.85565.5566
01/30/2020567572.03566569.28
02/02/2020570.16574.12565.15566.5
02/03/2020567.96572.08566.5566.51
02/04/2020566.5576.68564.27572.62
02/05/2020572.56576.12571.46573.95
02/06/2020573.62576.47572.67573.51
02/09/2020575.08576.47571.65571.65
02/10/2020572.54574.14569569.09
02/11/2020570.07573.79567.2569.63
02/12/2020569.7571.89566.75569.37
02/13/2020568.41570.59564.89565.75
02/16/2020567.21569.19565.53565.75
02/17/2020566.4569.8565.02567.52
02/18/2020567.51570.59565.92567.64
02/19/2020567.53572.83567.47570.25
02/20/2020570.39575.44565.9572.52
02/23/2020572.32575.34570.37572.51
02/24/2020572.24573.33571.09571.21
02/25/2020571.2572.47568568.06
02/26/2020568.03571.43566.61569.87
02/27/2020570.26570.97568.08570.02
03/01/2020570.13574.44569.21572.25
03/02/2020572.87573.49570.17572.14
03/03/2020572.76575.06570.17572.97
03/04/2020573.96574.38570.88572.94
03/05/2020572.96574.52567.84569.09
03/08/2020571.38573.04568.21569.59
03/09/2020569.43570.09567.76568.95
03/10/2020569.13570.22565.72566.74
03/11/2020567.18568.09564.82566.51
03/12/2020565.64566.53565566.24
03/15/2020565.76567.63560.8560.8
03/16/2020560.08566.3559.96563.05
03/17/2020563.02566.53561.85563.86
03/18/2020563.96568.54563.68565.51
03/19/2020565.5568.36565.5565.5
03/22/2020566.94575.8563.48566.58
03/23/2020566.54576.33566.5571
03/24/2020571.8579.6571577
03/25/2020576.18580.49575.36577.75
03/26/2020577.75581.67577.75579.8
03/29/2020580.05581.87579.13581.49
03/30/2020581.5583.51578.41578.5
03/31/2020579.68581.31576.48577.5
04/01/2020577.75580.21574.8576.35
04/02/2020576.78576.78573.86575.5
04/05/2020573.75576.21571.52573.3
04/06/2020573.75575.65570.44573.01
04/07/2020572.75575.65571.83572.5
04/08/2020573.52574.1571.06571.48
04/09/2020572.24572.42569.68571.85
04/12/2020572.2575.95571.75573.72
04/13/2020572.61576.15569.17570.49
04/14/2020570.5573.1567.53569
04/15/2020568.33573.1563.9565.79
04/16/2020565.79565.79561.91562.34
04/19/2020562.51563.71560.73560.73
04/20/2020560.5569.58560.5567.52
04/21/2020567.76569.29566.28567.52
04/22/2020567.76568.62565.52566.33
04/23/2020566.04568.25565.46566.39
04/26/2020566.45567.82564.95567.52
04/27/2020567.76568.05566.31567.52
04/28/2020567.01568.69564.67567.52
04/29/2020567.76568.67565.82567.52
04/30/2020567.76568.65565.87567.61
05/03/2020568.19569.32565.86567.59
05/04/2020567.79570.36565.68567.8
05/05/2020568.52570566.54566.54
05/06/2020566.85571.42565.04568.99
05/07/2020569571.71568.02569.49
05/10/2020569.18570.29566568.86
05/11/2020569.63569.63566.39568.2
05/12/2020568.35570.2564.87564.87
05/13/2020564.66570.29564.66569.03
05/14/2020568.92570.39567.35568.69
05/17/2020569.07569.87567.29567.52
05/18/2020567.76571.77567.45568.65
05/19/2020568.58571.52568.58569.47
05/20/2020569.49572.25569.06569.52
05/21/2020571.08572.25568.28569.52
05/24/2020570.68571.85569.52570.52
05/25/2020571.16572.52569.52570.08
05/26/2020569.8572.26569.15569.52
05/27/2020571.06574.87569.2569.52
05/28/2020569.52574.09569.2569.52
05/31/2020569.52574.4569.3570.02
06/01/2020572.01575.42569.96570.02
06/02/2020572.18577.36569.86574.52
06/03/2020574.48577.84574.39576.52
06/04/2020577.33578.46575.57576.52
06/07/2020576.52580576.04579.99
06/08/2020580580.35578.27579.99
06/09/2020580581.66579.25580
06/10/2020580.14581.37578.71579
06/11/2020580.47581.3577.95578.45
06/14/2020577.96580.47575.61576.99
06/15/2020575.73579.55575.37577
06/16/2020575.54577574.79576.82
06/17/2020576.91578575.36577.44
06/18/2020577.72579.1577.04579.1
06/21/2020578.21578.79571.88574.01
06/22/2020574.63578.85573.8578.62
06/23/2020576.91579575.55579
06/24/2020577.1580.36576.14579
06/25/2020580.16581.43578.06579.78
06/28/2020579.82581.81579.34579.86
06/29/2020579.82581.28579.54579.78
06/30/2020579.77583.32579.77582.64
07/01/2020581.07583.69580.53582.87
07/02/2020583.43583.44581.19582.64
07/05/2020582.64582.69581.38582.64
07/06/2020582.69583.14581.07583.14
07/07/2020582.89583.14581.4583.14
07/08/2020582.79583.98581.74583.14
07/09/2020583.57583.68582.04583.14
07/12/2020583.14583.69582.18583.14
07/13/2020583.57584.88581.01581.14
07/14/2020581.98582.19580.32581.92
07/15/2020581.24583.11581.18582.15
07/16/2020582.14583.04581.57582.14
07/19/2020582.06583.11581.13581.57
07/20/2020582.62582.67580.3581.07
07/21/2020581.27581.72580.3581.72
07/22/2020581.08584.57580.74581.57
07/23/2020583.17584.37581.05581.57
07/26/2020583.07584.58581.39581.57
07/27/2020583.12584.29581.22581.57
07/28/2020582.01585.31581.34583.96
07/29/2020584.72585.38581.08583.68
07/30/2020583.63586.1582.28585
08/02/2020586.07587.1584.44585.03
08/03/2020585.01588.67585587.87
08/04/2020588.27591.32586.59589.65
08/05/2020589.64592.67589.24589.65
08/06/2020591.37592.68589.29589.64
08/09/2020590.71594.5589.62594.5
08/10/2020592.89595.57592.81595.25
08/11/2020594.5597.24594.49595.26
08/12/2020595.41599.14590.79595.32
08/13/2020595.29597.92595.25595.25
08/16/2020596.53597.6594.36595.25
08/17/2020595.83596.28594.65595.03
08/18/2020595.73598.73594.45595.1
08/19/2020594.76596.29593.93595.03
08/20/2020595.07596.28592.51594.05
08/23/2020593.69594.27592.46594.05
08/24/2020593.71594.8592.29594.36
08/25/2020592.73596.24592.49595.31
08/26/2020595.39596.32594.69595.35
08/27/2020595.98596.36593.6595.15
08/30/2020595.79596.11592.72594.92
08/31/2020594.97596.53594.19595.03
09/01/2020596.02597.66595.03596.2
09/02/2020597.16597.96595.25596.35
09/03/2020597.27598.67595.56596.5
09/06/2020597.79598.73596.5597
09/07/2020598.02599.29596.38597.35
09/08/2020597.68599.27596.67597.33
09/09/2020597.59600595.93596.29
09/10/2020598.48599.58595.07595.37
09/13/2020596.4596.4594.66595.37
09/14/2020595.18597594.62596.99
09/15/2020597597595.21595.99
09/16/2020596598.1595.63596
09/17/2020596.43599.43595.55596.87
09/20/2020598.33599.65596.38597.27
09/21/2020598.6599.69597.27599.07
09/22/2020599.54599.78598.45599.07
09/23/2020599.54602.53598.68602.53
09/24/2020601.27603.05600.41602.73
09/27/2020602.99603.42601.56602.74
09/28/2020603.19604.16602.22603.51
09/29/2020603.93604.97602.96603.51
09/30/2020604.47605.93603.22603.51
10/01/2020605.11606.31601.72602.35
10/04/2020602.34603.25601.14602.06
10/05/2020601.53603.11601.28602.06
10/06/2020602.51603.87601.37603.18
10/07/2020603.64604602.41603.18
10/08/2020603.5604.3601.63601.63
10/11/2020603.06604.08601.5602.77
10/12/2020602.78603.42601.66603.36
10/13/2020603.4604.11602.42603.3
10/14/2020603.31605.55602.36603.29
10/15/2020604.5605.71602.84604.65
10/18/2020603.69604.4602.74602.88
10/19/2020603.7604.32602.06602.88
10/20/2020603.51604.17601.99603.17
10/21/2020603.1603.94602.08603.17
10/22/2020603.68604.89602.32603.92
10/25/2020604.47606.95603.5603.92
10/26/2020605.78607.75603.68603.92
10/27/2020604.26607.73604.26606.74
10/28/2020606.87609.98606.39606.39
10/29/2020608.42609.7606.23608.26
11/01/2020609.08609.75606.98608.92
11/02/2020609.33610.73608.47610.72
11/03/2020610.73612.09609.77612.09
11/04/2020612.09612.33610.38611.47
11/05/2020611.46613.18610.57612.22
11/08/2020612.86613.77611.31613.77
11/09/2020612.38614.32612.08614.12
11/10/2020614.15614.17612.66614.11
11/11/2020614.12615.41612.95614.07
11/12/2020614.96615.06612.71612.97
11/15/2020612.71613.66610.77611.98
11/16/2020611.74611.98609.09610.46
11/17/2020610.33610.46608.3610.45
11/18/2020610.46610.46605.72606.33
11/19/2020607.52607.79602.55604.63
11/22/2020605.35605.71599.78599.97
11/23/2020600.98601.7599.71599.75
11/24/2020600.85601.4599.34600.87
11/25/2020600.66602.98599.56602.98
11/26/2020602.92606.38601.41603.84
11/29/2020605.66606.62603.51603.76
11/30/2020603.8604.84602.93603.83
12/01/2020603.84604.78602.35602.79
12/02/2020604.21605.66601.4601.78
12/03/2020602.36602.62600.69601.39
12/06/2020601.9602.57600.19601.45
12/07/2020601.3603.28600.93601.76
12/08/2020601.75604.08601.73603.57
12/09/2020603.58607.36602.82604.93
12/10/2020604.74607.38604.25605.02
12/13/2020606.6607.7604.59607.49
12/14/2020606.67608.07606.22606.57
12/15/2020607.56608.06605.79606.57
12/16/2020606.6607.83605.36606.32
12/17/2020605.36606.91605.35606.32
12/20/2020606.85606.9605.66606.04
12/21/2020606.05608.78605.42606.51
12/22/2020606.29609.29606.03608.12
12/23/2020609.29609.87607.87609.39
12/24/2020609.64610.42608.69608.82
12/27/2020609.11610.34607.65609.52
12/28/2020609.46610.42609.2610.39
12/29/2020610.32612.45609.7610.4
12/30/2020610.32612.7610.22610.4
12/31/2020611.99612.25610.32610.39