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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 645.927
CLOSE 644.8111
Low
LOW 580.76
High
HIGH 696.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 642.04 | 643.66 | 641.89 | 642.03 |
| 01/03/2022 | 641.99 | 643.89 | 641.64 | 641.96 |
| 01/04/2022 | 643.25 | 643.59 | 641.73 | 642.17 |
| 01/05/2022 | 642.82 | 643.9 | 641.85 | 642.17 |
| 01/06/2022 | 643.27 | 644.22 | 641.95 | 642.18 |
| 01/09/2022 | 643.52 | 644.76 | 641.39 | 641.91 |
| 01/10/2022 | 641.89 | 643.3 | 638.96 | 640.69 |
| 01/11/2022 | 640.73 | 640.78 | 637.94 | 637.94 |
| 01/12/2022 | 637.91 | 638.6 | 636.53 | 636.84 |
| 01/13/2022 | 636.83 | 638.24 | 634.62 | 634.67 |
| 01/16/2022 | 635.59 | 636.18 | 634.1 | 634.67 |
| 01/17/2022 | 635.59 | 636.1 | 633.4 | 633.42 |
| 01/18/2022 | 633.72 | 634.46 | 633.04 | 633.72 |
| 01/19/2022 | 633.93 | 634.73 | 632.87 | 634.73 |
| 01/20/2022 | 634.7 | 636 | 633.23 | 634.73 |
| 01/23/2022 | 635.44 | 637.84 | 634.39 | 636.91 |
| 01/24/2022 | 637.54 | 639.82 | 636.57 | 639.82 |
| 01/25/2022 | 639 | 641.59 | 637.98 | 640.36 |
| 01/26/2022 | 640.09 | 643.43 | 639.82 | 640.84 |
| 01/27/2022 | 640.83 | 644.68 | 640.82 | 641.65 |
| 01/30/2022 | 641.55 | 644.78 | 641.45 | 641.54 |
| 01/31/2022 | 641.53 | 644.65 | 641.52 | 643.42 |
| 02/01/2022 | 644.22 | 645.27 | 642.99 | 643.03 |
| 02/02/2022 | 643.01 | 645.88 | 642.98 | 643.47 |
| 02/03/2022 | 644.45 | 646.36 | 643.47 | 643.47 |
| 02/06/2022 | 645.4 | 647.33 | 643.36 | 643.68 |
| 02/07/2022 | 643.58 | 645.23 | 642.79 | 642.79 |
| 02/08/2022 | 644.14 | 644.4 | 642.68 | 642.81 |
| 02/09/2022 | 643.64 | 645.22 | 642.68 | 642.81 |
| 02/10/2022 | 644.42 | 645.23 | 641.27 | 641.29 |
| 02/13/2022 | 643.24 | 645.19 | 639.3 | 639.53 |
| 02/14/2022 | 639.41 | 642.77 | 639.19 | 639.3 |
| 02/15/2022 | 640.16 | 640.65 | 639.05 | 639.05 |
| 02/16/2022 | 639.23 | 641.41 | 639.04 | 639.05 |
| 02/17/2022 | 639.56 | 641.55 | 639.04 | 639.07 |
| 02/20/2022 | 640.38 | 641.03 | 639.04 | 639.05 |
| 02/21/2022 | 639.04 | 641.51 | 639.04 | 639.56 |
| 02/22/2022 | 639.55 | 641.42 | 639.54 | 640.3 |
| 02/23/2022 | 640.42 | 642.73 | 640.28 | 641.17 |
| 02/24/2022 | 642.13 | 642.69 | 641.02 | 641.17 |
| 02/27/2022 | 641.17 | 645.25 | 641.02 | 642.17 |
| 02/28/2022 | 644.35 | 644.66 | 642.17 | 642.17 |
| 03/01/2022 | 643.59 | 644.75 | 642.14 | 642.18 |
| 03/02/2022 | 642.17 | 646 | 642.17 | 644.23 |
| 03/03/2022 | 643.83 | 646.22 | 643.08 | 644.05 |
| 03/06/2022 | 644.05 | 648.04 | 644.05 | 644.05 |
| 03/07/2022 | 646.49 | 649.86 | 644.04 | 649.31 |
| 03/08/2022 | 648.84 | 652.8 | 646.87 | 649.31 |
| 03/09/2022 | 651.64 | 652.9 | 646.87 | 649.31 |
| 03/10/2022 | 651.79 | 652.07 | 646.87 | 648.31 |
| 03/13/2022 | 649.49 | 651.65 | 643.77 | 643.78 |
| 03/14/2022 | 643.77 | 647.55 | 639.65 | 639.66 |
| 03/15/2022 | 642.27 | 643.1 | 639.64 | 639.65 |
| 03/16/2022 | 639.64 | 643.71 | 639.59 | 641.93 |
| 03/17/2022 | 643.12 | 647.13 | 641.93 | 644.48 |
| 03/20/2022 | 645.88 | 648.5 | 644.46 | 647.27 |
| 03/21/2022 | 648.5 | 649.55 | 645.85 | 649.55 |
| 03/22/2022 | 649.53 | 654.11 | 646.99 | 652.23 |
| 03/23/2022 | 652.77 | 654.49 | 648.33 | 652.23 |
| 03/24/2022 | 653.73 | 656.99 | 648.33 | 655.38 |
| 03/27/2022 | 655.49 | 657.69 | 649.9 | 655.38 |
| 03/28/2022 | 656.01 | 659.12 | 655.38 | 655.79 |
| 03/29/2022 | 655.58 | 660.56 | 655.38 | 655.38 |
| 03/30/2022 | 658.83 | 663.25 | 655.38 | 655.38 |
| 03/31/2022 | 660.43 | 666.55 | 655.38 | 663.66 |
| 04/03/2022 | 663.66 | 667.02 | 659.11 | 659.11 |
| 04/04/2022 | 662.06 | 662.82 | 655.36 | 655.36 |
| 04/05/2022 | 657.31 | 658.53 | 651.95 | 656.26 |
| 04/06/2022 | 657.92 | 660.84 | 656.26 | 656.26 |
| 04/07/2022 | 659.31 | 659.87 | 655.74 | 655.74 |
| 04/10/2022 | 655.74 | 658.36 | 654.83 | 655.73 |
| 04/11/2022 | 655.74 | 655.81 | 651.89 | 651.89 |
| 04/12/2022 | 652.91 | 654.51 | 651.88 | 651.88 |
| 04/13/2022 | 653.02 | 653.6 | 644.03 | 651.88 |
| 04/14/2022 | 652.28 | 652.48 | 651.51 | 651.88 |
| 04/17/2022 | 651.88 | 653.24 | 651.25 | 651.76 |
| 04/18/2022 | 652.22 | 654.41 | 651.25 | 652.76 |
| 04/19/2022 | 654.03 | 654.63 | 652.76 | 652.76 |
| 04/20/2022 | 652.96 | 658.54 | 652.76 | 657.61 |
| 04/21/2022 | 657.24 | 659.34 | 657.24 | 657.61 |
| 04/24/2022 | 658.85 | 664.9 | 657.61 | 661.75 |
| 04/25/2022 | 662.86 | 663.98 | 661.74 | 661.74 |
| 04/26/2022 | 663.11 | 664.34 | 661.71 | 661.73 |
| 04/27/2022 | 661.72 | 666.12 | 661.71 | 661.71 |
| 04/28/2022 | 664.88 | 666.12 | 661.68 | 661.71 |
| 05/01/2022 | 661.71 | 667.46 | 661.71 | 665.62 |
| 05/02/2022 | 666.85 | 667.31 | 665.56 | 665.62 |
| 05/03/2022 | 666.74 | 667.39 | 664.21 | 664.25 |
| 05/04/2022 | 664.24 | 667.73 | 664.24 | 667.73 |
| 05/05/2022 | 665.98 | 667.94 | 664.24 | 664.61 |
| 05/08/2022 | 667.02 | 669.7 | 664.61 | 668.49 |
| 05/09/2022 | 669.29 | 669.65 | 668.33 | 668.49 |
| 05/10/2022 | 669.51 | 670.36 | 667.96 | 668.56 |
| 05/11/2022 | 669.09 | 673.21 | 668.43 | 669.61 |
| 05/12/2022 | 672.01 | 673.37 | 669.61 | 669.69 |
| 05/15/2022 | 672.1 | 674.5 | 669.61 | 669.62 |
| 05/16/2022 | 669.61 | 671.64 | 668.74 | 668.74 |
| 05/17/2022 | 670.46 | 671.92 | 668.74 | 669.06 |
| 05/18/2022 | 670.59 | 674.49 | 669.06 | 671.23 |
| 05/19/2022 | 673.23 | 675.33 | 671.23 | 671.23 |
| 05/22/2022 | 674.51 | 677.11 | 671.23 | 672.98 |
| 05/23/2022 | 675.47 | 676.71 | 672.98 | 673.11 |
| 05/24/2022 | 675.11 | 678.18 | 673.11 | 673.11 |
| 05/25/2022 | 675.52 | 678.32 | 673.11 | 675.48 |
| 05/26/2022 | 677.31 | 680.38 | 675.48 | 675.48 |
| 05/29/2022 | 675.48 | 680.28 | 675.48 | 675.62 |
| 05/30/2022 | 675.55 | 685.66 | 672.46 | 682.78 |
| 05/31/2022 | 684.7 | 688.55 | 682.78 | 682.78 |
| 06/01/2022 | 686.34 | 688.53 | 682.78 | 682.78 |
| 06/02/2022 | 686.1 | 692.39 | 682.78 | 684.02 |
| 06/05/2022 | 688.35 | 692.59 | 682.78 | 684.84 |
| 06/06/2022 | 684.6 | 687.53 | 682.11 | 682.11 |
| 06/07/2022 | 685.06 | 686.66 | 682.11 | 682.11 |
| 06/08/2022 | 684.59 | 687.03 | 682.11 | 686.59 |
| 06/09/2022 | 686.6 | 688.88 | 684.91 | 685.78 |
| 06/12/2022 | 688.03 | 689.79 | 683.04 | 683.04 |
| 06/13/2022 | 685.12 | 686.16 | 683.03 | 683.04 |
| 06/14/2022 | 683.03 | 685.38 | 683.03 | 683.61 |
| 06/15/2022 | 684.85 | 686.06 | 683.61 | 683.61 |
| 06/16/2022 | 685.24 | 688.34 | 683.61 | 686.12 |
| 06/19/2022 | 687.66 | 688.43 | 685.78 | 685.84 |
| 06/20/2022 | 685.81 | 692.38 | 685.63 | 690.64 |
| 06/21/2022 | 690.62 | 692.36 | 688.54 | 691.25 |
| 06/22/2022 | 691.23 | 694.55 | 691.2 | 691.37 |
| 06/23/2022 | 691.36 | 695.41 | 690.77 | 690.77 |
| 06/26/2022 | 690.69 | 696.75 | 687.99 | 687.99 |
| 06/27/2022 | 691.43 | 692.19 | 686.48 | 686.48 |
| 06/28/2022 | 688.61 | 690.36 | 686.48 | 686.48 |
| 06/29/2022 | 688.85 | 689.57 | 685.86 | 685.86 |
| 06/30/2022 | 687.81 | 688.79 | 685.86 | 687.11 |
| 07/03/2022 | 687.11 | 688.68 | 687.11 | 687.11 |
| 07/04/2022 | 688.6 | 690.32 | 686.97 | 687.11 |
| 07/05/2022 | 688.55 | 690.71 | 687.11 | 687.11 |
| 07/06/2022 | 688.5 | 690.86 | 687.11 | 687.11 |
| 07/07/2022 | 689.08 | 691.02 | 687.11 | 687.11 |
| 07/10/2022 | 688.81 | 690.14 | 687.09 | 687.11 |
| 07/11/2022 | 689.61 | 690.35 | 687.11 | 687.11 |
| 07/12/2022 | 689.61 | 690.38 | 685.26 | 685.57 |
| 07/13/2022 | 685.55 | 689.16 | 682.98 | 682.98 |
| 07/14/2022 | 684.52 | 684.55 | 682.09 | 682.95 |
| 07/17/2022 | 682.97 | 685 | 679.96 | 681.61 |
| 07/18/2022 | 681.95 | 682.98 | 678.54 | 680.04 |
| 07/19/2022 | 678.75 | 680.04 | 675.5 | 675.5 |
| 07/20/2022 | 676.51 | 676.55 | 671.99 | 671.99 |
| 07/21/2022 | 673.2 | 675.1 | 671.61 | 672.22 |
| 07/24/2022 | 671.91 | 674.52 | 671.61 | 671.65 |
| 07/25/2022 | 671.63 | 674.1 | 670.49 | 670.68 |
| 07/26/2022 | 670.58 | 673.1 | 668.78 | 668.79 |
| 07/27/2022 | 671.31 | 672.39 | 668.79 | 668.79 |
| 07/28/2022 | 670.92 | 672.04 | 668.29 | 668.29 |
| 07/31/2022 | 670.82 | 671.19 | 668.29 | 668.29 |
| 08/01/2022 | 670.45 | 671.85 | 668.28 | 668.29 |
| 08/02/2022 | 668.57 | 671.29 | 668.28 | 668.28 |
| 08/03/2022 | 670 | 671.22 | 668.04 | 668.04 |
| 08/04/2022 | 670.43 | 671.63 | 668.04 | 668.04 |
| 08/07/2022 | 670.04 | 670.2 | 668.04 | 668.04 |
| 08/08/2022 | 669.75 | 671 | 668.04 | 668.79 |
| 08/09/2022 | 671 | 671.88 | 668.78 | 668.79 |
| 08/10/2022 | 671.14 | 672.31 | 668.78 | 669.04 |
| 08/11/2022 | 669.93 | 672.09 | 667.04 | 667.04 |
| 08/14/2022 | 667.04 | 671.18 | 667.03 | 667.04 |
| 08/15/2022 | 667.03 | 668.96 | 664.24 | 664.24 |
| 08/16/2022 | 665.49 | 667.81 | 660.31 | 660.31 |
| 08/17/2022 | 663.18 | 664.61 | 654.79 | 654.79 |
| 08/18/2022 | 657.78 | 658.79 | 652.06 | 652.06 |
| 08/21/2022 | 653.44 | 655.1 | 646.31 | 646.31 |
| 08/22/2022 | 649.56 | 651.18 | 640.5 | 640.5 |
| 08/23/2022 | 642.83 | 645.45 | 634.77 | 634.77 |
| 08/24/2022 | 639.43 | 641.86 | 631.4 | 631.4 |
| 08/25/2022 | 634.38 | 636.39 | 631.39 | 633.46 |
| 08/28/2022 | 634.81 | 640.02 | 632.62 | 640.01 |
| 08/29/2022 | 640.02 | 642.41 | 639.82 | 640.02 |
| 08/30/2022 | 641.79 | 647.63 | 637.94 | 640.02 |
| 08/31/2022 | 643.66 | 653.4 | 643.66 | 650.17 |
| 09/01/2022 | 650.17 | 659.01 | 650.17 | 658.74 |
| 09/04/2022 | 658.74 | 661.31 | 658.74 | 658.74 |
| 09/05/2022 | 658.74 | 660.61 | 655.57 | 655.76 |
| 09/06/2022 | 655.67 | 659.87 | 655.49 | 655.49 |
| 09/07/2022 | 655.49 | 658.58 | 650.99 | 650.99 |
| 09/08/2022 | 650.99 | 656.24 | 644.92 | 644.92 |
| 09/11/2022 | 644.92 | 649.91 | 636.21 | 636.21 |
| 09/12/2022 | 638.44 | 639.35 | 631.02 | 631.02 |
| 09/13/2022 | 632.24 | 636.76 | 631.02 | 631.02 |
| 09/14/2022 | 633.03 | 633.25 | 631.02 | 631.02 |
| 09/15/2022 | 631.02 | 633 | 629.35 | 629.35 |
| 09/18/2022 | 630.88 | 631.83 | 629.35 | 629.35 |
| 09/19/2022 | 629.88 | 631.21 | 629.35 | 630.56 |
| 09/20/2022 | 630.48 | 631.78 | 630.44 | 630.56 |
| 09/21/2022 | 630.56 | 633.59 | 630.56 | 630.69 |
| 09/22/2022 | 630.68 | 633.59 | 630.68 | 632.74 |
| 09/25/2022 | 633.68 | 636.18 | 632.09 | 633.3 |
| 09/26/2022 | 635.43 | 639.83 | 633.3 | 633.3 |
| 09/27/2022 | 637.17 | 638.14 | 632.15 | 632.15 |
| 09/28/2022 | 635.76 | 635.82 | 627.4 | 627.4 |
| 09/29/2022 | 627.4 | 630.57 | 625.56 | 625.56 |
| 10/02/2022 | 625.56 | 629.41 | 624.95 | 624.95 |
| 10/03/2022 | 625.75 | 628.11 | 624.94 | 626.81 |
| 10/04/2022 | 626.66 | 630.7 | 626.52 | 629.58 |
| 10/05/2022 | 629.4 | 635.87 | 629.21 | 634.65 |
| 10/06/2022 | 634.65 | 636.3 | 634.31 | 634.31 |
| 10/09/2022 | 634.31 | 636.06 | 631.06 | 631.06 |
| 10/10/2022 | 631.06 | 634.14 | 629.55 | 629.62 |
| 10/11/2022 | 629.62 | 630.96 | 625.91 | 625.91 |
| 10/12/2022 | 625.91 | 628.73 | 620.3 | 620.3 |
| 10/13/2022 | 620.3 | 625.6 | 616.05 | 616.05 |
| 10/16/2022 | 618.84 | 621.05 | 615.95 | 616.04 |
| 10/17/2022 | 616.04 | 618.14 | 613.99 | 613.99 |
| 10/18/2022 | 616.67 | 619.64 | 613.99 | 615.55 |
| 10/19/2022 | 615.55 | 622.2 | 615.55 | 620.52 |
| 10/20/2022 | 620.52 | 624.97 | 620.52 | 621.55 |
| 10/23/2022 | 621.71 | 625.92 | 621.54 | 624.94 |
| 10/24/2022 | 624.74 | 628.31 | 623.52 | 623.53 |
| 10/25/2022 | 623.52 | 628.38 | 622.83 | 623.18 |
| 10/26/2022 | 623.35 | 624.51 | 620.89 | 620.89 |
| 10/27/2022 | 620.89 | 622.95 | 617.84 | 617.84 |
| 10/30/2022 | 620.59 | 623.35 | 615.17 | 615.43 |
| 10/31/2022 | 615.3 | 619.02 | 615.17 | 615.69 |
| 11/01/2022 | 615.69 | 618.44 | 615.68 | 617.47 |
| 11/02/2022 | 617.47 | 622.58 | 617.4 | 621.36 |
| 11/03/2022 | 621.36 | 627.12 | 617.59 | 617.59 |
| 11/06/2022 | 617.54 | 624.73 | 617.5 | 618.81 |
| 11/07/2022 | 618.81 | 623.4 | 616.64 | 616.67 |
| 11/08/2022 | 616.66 | 622.62 | 615.1 | 615.1 |
| 11/09/2022 | 615.1 | 618.65 | 609.37 | 609.37 |
| 11/10/2022 | 609.37 | 614.3 | 609.37 | 611.58 |
| 11/13/2022 | 612.68 | 612.68 | 609.05 | 609.37 |
| 11/14/2022 | 609.37 | 615.05 | 609.15 | 612.5 |
| 11/15/2022 | 612.5 | 614.32 | 610.92 | 610.92 |
| 11/16/2022 | 610.92 | 613.98 | 610.52 | 610.52 |
| 11/17/2022 | 610.52 | 614.41 | 607.27 | 607.27 |
| 11/20/2022 | 610.73 | 611.5 | 606.9 | 606.9 |
| 11/21/2022 | 606.9 | 608.95 | 605.14 | 606.89 |
| 11/22/2022 | 606.89 | 609.38 | 605.01 | 606.99 |
| 11/23/2022 | 607.01 | 608.07 | 606.63 | 607.03 |
| 11/24/2022 | 607.03 | 608.24 | 603.31 | 603.31 |
| 11/27/2022 | 605.91 | 607.21 | 599.05 | 599.05 |
| 11/28/2022 | 599.05 | 603.74 | 596.81 | 596.81 |
| 11/29/2022 | 596.81 | 601.37 | 596.56 | 596.56 |
| 11/30/2022 | 596.56 | 600.66 | 596.56 | 598.12 |
| 12/01/2022 | 598.12 | 604.75 | 598.12 | 602.9 |
| 12/04/2022 | 602.9 | 609.87 | 602.89 | 602.9 |
| 12/05/2022 | 602.9 | 605.73 | 602.06 | 604.1 |
| 12/06/2022 | 603.59 | 605.63 | 589.75 | 589.75 |
| 12/07/2022 | 589.75 | 598.8 | 586.5 | 586.5 |
| 12/08/2022 | 586.5 | 597.32 | 584.55 | 584.55 |
| 12/11/2022 | 589.28 | 594 | 583.59 | 583.61 |
| 12/12/2022 | 583.6 | 594.49 | 582.1 | 594.04 |
| 12/13/2022 | 593.43 | 598.87 | 591.06 | 594.62 |
| 12/14/2022 | 594.62 | 599.13 | 593.61 | 594.62 |
| 12/15/2022 | 594.62 | 597.84 | 583.85 | 583.85 |
| 12/18/2022 | 587.24 | 590.27 | 583.85 | 583.97 |
| 12/19/2022 | 583.97 | 587.71 | 583.97 | 584.47 |
| 12/20/2022 | 584.47 | 587.48 | 584.26 | 584.47 |
| 12/21/2022 | 584.47 | 587.85 | 582.02 | 583.39 |
| 12/22/2022 | 582.7 | 587.69 | 581.02 | 581.46 |
| 12/25/2022 | 581.79 | 583.49 | 580.99 | 580.99 |
| 12/26/2022 | 580.99 | 583.41 | 580.78 | 582.54 |
| 12/27/2022 | 581.66 | 587 | 580.76 | 586.5 |
| 12/28/2022 | 586.86 | 594.97 | 585.6 | 591.68 |
| 12/29/2022 | 591.68 | 597.46 | 591.52 | 591.68 |