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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 541.809
CLOSE 541.5299
Low
LOW 517.8
High
HIGH 597.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 591.68 | 597.75 | 591.68 | 591.68 |
| 01/02/2023 | 591.68 | 596.32 | 591.1 | 591.1 |
| 01/03/2023 | 591.1 | 593.81 | 591.06 | 591.1 |
| 01/04/2023 | 591.1 | 596.03 | 590.59 | 590.59 |
| 01/05/2023 | 590.59 | 595.71 | 589.77 | 590.07 |
| 01/08/2023 | 589.92 | 595.01 | 589.02 | 589.02 |
| 01/09/2023 | 589.02 | 591.25 | 585.39 | 585.4 |
| 01/10/2023 | 585.4 | 587.19 | 579.52 | 579.52 |
| 01/11/2023 | 579.52 | 583.03 | 578.93 | 578.93 |
| 01/12/2023 | 578.93 | 581.38 | 573.46 | 573.46 |
| 01/15/2023 | 572.19 | 579.54 | 570.89 | 570.92 |
| 01/16/2023 | 570.92 | 577.05 | 565.05 | 565.05 |
| 01/17/2023 | 565.05 | 571.25 | 564.02 | 565.2 |
| 01/18/2023 | 564.61 | 570.83 | 563.3 | 564.16 |
| 01/19/2023 | 566.21 | 569.07 | 563.3 | 564.72 |
| 01/22/2023 | 564.01 | 567.52 | 563.29 | 563.31 |
| 01/23/2023 | 563.3 | 565.45 | 561.81 | 563.29 |
| 01/24/2023 | 563.29 | 563.84 | 560.48 | 562.54 |
| 01/25/2023 | 562.54 | 578.58 | 560.91 | 562.57 |
| 01/26/2023 | 562.56 | 563.49 | 554.39 | 554.4 |
| 01/29/2023 | 554.39 | 558.68 | 552.32 | 552.32 |
| 01/30/2023 | 552.32 | 554.7 | 550.2 | 551.63 |
| 01/31/2023 | 551.58 | 553.89 | 550.64 | 553.77 |
| 02/01/2023 | 553.77 | 560.4 | 551.55 | 560.39 |
| 02/02/2023 | 560.39 | 567.48 | 553.29 | 567.06 |
| 02/05/2023 | 565.82 | 573.15 | 565.2 | 573.13 |
| 02/06/2023 | 573.14 | 579.05 | 568.52 | 579.05 |
| 02/07/2023 | 579.05 | 582.27 | 575.21 | 582.27 |
| 02/08/2023 | 582.27 | 582.84 | 579.32 | 580.11 |
| 02/09/2023 | 580.11 | 582.65 | 573.68 | 573.68 |
| 02/12/2023 | 576.9 | 579 | 571.76 | 571.93 |
| 02/13/2023 | 571.93 | 574.6 | 568.19 | 568.45 |
| 02/14/2023 | 568.41 | 572.66 | 561.87 | 561.87 |
| 02/15/2023 | 561.87 | 566.65 | 559.25 | 559.25 |
| 02/16/2023 | 559.25 | 562.73 | 558.13 | 558.22 |
| 02/19/2023 | 559.67 | 560.38 | 557.44 | 558.22 |
| 02/20/2023 | 558.22 | 559.67 | 556.79 | 557.92 |
| 02/21/2023 | 557.92 | 559.66 | 556.91 | 557.92 |
| 02/22/2023 | 557.92 | 562.1 | 557.84 | 561.25 |
| 02/23/2023 | 561.25 | 562.54 | 559.93 | 560.4 |
| 02/26/2023 | 560.4 | 562.44 | 558.86 | 559.9 |
| 02/27/2023 | 559.9 | 560.96 | 556.59 | 558.27 |
| 02/28/2023 | 558.31 | 559.17 | 555.81 | 558.35 |
| 03/01/2023 | 558.35 | 558.35 | 554.12 | 555.65 |
| 03/02/2023 | 554.42 | 558.05 | 553.81 | 555.65 |
| 03/05/2023 | 557.1 | 558.16 | 553.73 | 555.64 |
| 03/06/2023 | 555.65 | 555.65 | 549.9 | 549.9 |
| 03/07/2023 | 549.9 | 553.24 | 548 | 548.72 |
| 03/08/2023 | 549.01 | 552.89 | 548.14 | 548.18 |
| 03/09/2023 | 548.18 | 552.29 | 546.44 | 548.18 |
| 03/12/2023 | 548.18 | 551.65 | 545.24 | 545.57 |
| 03/13/2023 | 545.58 | 551.33 | 545.33 | 545.33 |
| 03/14/2023 | 545.33 | 547.44 | 545.33 | 545.81 |
| 03/15/2023 | 545.81 | 546.1 | 542.85 | 542.97 |
| 03/16/2023 | 542.97 | 546.39 | 541.87 | 544.18 |
| 03/19/2023 | 541.72 | 546.27 | 540.08 | 540.08 |
| 03/20/2023 | 540.08 | 542.22 | 539.26 | 539.72 |
| 03/21/2023 | 539.72 | 541.24 | 539.07 | 539.72 |
| 03/22/2023 | 539.72 | 542.73 | 539.18 | 539.72 |
| 03/23/2023 | 541.69 | 542.78 | 539.55 | 541.09 |
| 03/26/2023 | 540.81 | 543.98 | 539.82 | 542.51 |
| 03/27/2023 | 542.47 | 549.46 | 540.22 | 540.22 |
| 03/28/2023 | 540.22 | 547.66 | 539.54 | 540.6 |
| 03/29/2023 | 540.47 | 542.63 | 539.55 | 540.72 |
| 03/30/2023 | 540.72 | 542.83 | 539.84 | 539.85 |
| 04/02/2023 | 540.02 | 543.07 | 538.41 | 539.18 |
| 04/03/2023 | 539.18 | 541.66 | 537.84 | 537.85 |
| 04/04/2023 | 537.85 | 541.1 | 536.77 | 537.84 |
| 04/05/2023 | 537.84 | 539.54 | 536.51 | 537.84 |
| 04/06/2023 | 537.84 | 541.7 | 537.07 | 537.13 |
| 04/09/2023 | 537.08 | 541.63 | 537.03 | 537.14 |
| 04/10/2023 | 537.14 | 541.14 | 536.91 | 537.56 |
| 04/11/2023 | 537.56 | 539.91 | 535.97 | 535.97 |
| 04/12/2023 | 535.97 | 538.3 | 535.24 | 536.34 |
| 04/13/2023 | 536.34 | 538.02 | 535.07 | 535.72 |
| 04/16/2023 | 537.15 | 538.59 | 533.93 | 534.53 |
| 04/17/2023 | 534.61 | 536.09 | 533.68 | 534.27 |
| 04/18/2023 | 534.31 | 537.22 | 533.03 | 533.35 |
| 04/19/2023 | 533.33 | 535.4 | 532.4 | 532.97 |
| 04/20/2023 | 532.97 | 534.56 | 532.18 | 532.18 |
| 04/23/2023 | 532.18 | 534.28 | 531.11 | 532.19 |
| 04/24/2023 | 532.19 | 533.93 | 530.22 | 531.14 |
| 04/25/2023 | 531.14 | 534.74 | 530.37 | 533.97 |
| 04/26/2023 | 533.97 | 539.46 | 532.69 | 539.33 |
| 04/27/2023 | 539.39 | 542.74 | 536.28 | 540.64 |
| 04/30/2023 | 542.05 | 544.66 | 540.37 | 540.65 |
| 05/01/2023 | 540.65 | 545.78 | 540.64 | 543.12 |
| 05/02/2023 | 543.12 | 545.23 | 541.75 | 541.75 |
| 05/03/2023 | 541.75 | 545.67 | 541.75 | 542.72 |
| 05/04/2023 | 542.72 | 545.72 | 542.11 | 542.72 |
| 05/07/2023 | 541.56 | 544.47 | 539.81 | 539.85 |
| 05/08/2023 | 539.85 | 542.61 | 537.09 | 537.1 |
| 05/09/2023 | 537.1 | 539.09 | 535.41 | 536.22 |
| 05/10/2023 | 536.22 | 538.71 | 535.09 | 535.09 |
| 05/11/2023 | 535.09 | 537.79 | 534.91 | 534.97 |
| 05/14/2023 | 534.97 | 537.71 | 534.69 | 535.06 |
| 05/15/2023 | 535.06 | 535.06 | 533.72 | 534.36 |
| 05/16/2023 | 534.36 | 535.56 | 533.71 | 533.82 |
| 05/17/2023 | 533.82 | 534.85 | 533.42 | 534.3 |
| 05/18/2023 | 534.3 | 536.31 | 534.29 | 534.39 |
| 05/21/2023 | 533.65 | 535.52 | 532.87 | 534.61 |
| 05/22/2023 | 534.61 | 537.1 | 534.31 | 536 |
| 05/23/2023 | 536 | 537.24 | 536 | 536.35 |
| 05/24/2023 | 536.29 | 537.62 | 536.23 | 536.72 |
| 05/25/2023 | 536.72 | 537.95 | 536.72 | 536.96 |
| 05/28/2023 | 537.49 | 539.54 | 537.49 | 538.1 |
| 05/29/2023 | 538.1 | 540.62 | 538.09 | 540.62 |
| 05/30/2023 | 540.62 | 540.62 | 539.75 | 539.76 |
| 05/31/2023 | 539.75 | 540.08 | 538.69 | 539.24 |
| 06/01/2023 | 539.24 | 539.54 | 536.79 | 538.94 |
| 06/04/2023 | 539.92 | 542.57 | 537.05 | 537.06 |
| 06/05/2023 | 537.06 | 538.73 | 536.77 | 538.72 |
| 06/06/2023 | 538.72 | 538.73 | 536.74 | 536.79 |
| 06/07/2023 | 536.79 | 537.31 | 536.53 | 536.97 |
| 06/08/2023 | 536.96 | 539.49 | 534.4 | 537.99 |
| 06/11/2023 | 538.05 | 539.88 | 538.05 | 538.42 |
| 06/12/2023 | 538.42 | 541.98 | 538.41 | 541.98 |
| 06/13/2023 | 541.98 | 542.14 | 541.22 | 541.75 |
| 06/14/2023 | 541.75 | 541.99 | 540.14 | 541.85 |
| 06/15/2023 | 541.85 | 541.85 | 536.54 | 540.09 |
| 06/18/2023 | 539.8 | 540.96 | 539.16 | 540.42 |
| 06/19/2023 | 540.42 | 540.5 | 538.88 | 540.18 |
| 06/20/2023 | 540.18 | 540.84 | 539.02 | 540.32 |
| 06/21/2023 | 540.32 | 540.48 | 536.92 | 540.47 |
| 06/22/2023 | 540.48 | 542.85 | 540.04 | 541.24 |
| 06/25/2023 | 539.56 | 541.84 | 537.87 | 541.46 |
| 06/26/2023 | 541.46 | 541.91 | 541.37 | 541.91 |
| 06/27/2023 | 541.91 | 542.6 | 541.32 | 542.6 |
| 06/28/2023 | 542.6 | 544.67 | 542.48 | 542.92 |
| 06/29/2023 | 542.92 | 545.75 | 542.91 | 542.91 |
| 07/02/2023 | 541.15 | 542.8 | 539.38 | 541.84 |
| 07/03/2023 | 541.84 | 542.82 | 541.45 | 542.82 |
| 07/04/2023 | 542.82 | 543.03 | 541.73 | 542.45 |
| 07/05/2023 | 542.45 | 544.11 | 541.71 | 542.47 |
| 07/06/2023 | 542.47 | 545.28 | 542.31 | 543.26 |
| 07/09/2023 | 541.13 | 546.33 | 539 | 544.45 |
| 07/10/2023 | 544.45 | 548.43 | 542.03 | 548.43 |
| 07/11/2023 | 548.43 | 548.43 | 541.11 | 541.11 |
| 07/12/2023 | 541.11 | 545.09 | 540.55 | 545.02 |
| 07/13/2023 | 545.02 | 545.03 | 542.23 | 543.68 |
| 07/16/2023 | 543.16 | 543.77 | 538.51 | 540.15 |
| 07/17/2023 | 540.14 | 540.15 | 536.55 | 537.95 |
| 07/18/2023 | 537.95 | 539.1 | 536.28 | 537.12 |
| 07/19/2023 | 537.12 | 537.12 | 536.33 | 536.74 |
| 07/20/2023 | 536.74 | 539.88 | 536.37 | 536.37 |
| 07/23/2023 | 536.14 | 538.6 | 535.06 | 535.3 |
| 07/24/2023 | 535.3 | 536.8 | 535.14 | 535.74 |
| 07/25/2023 | 535.73 | 538.96 | 535.27 | 538.96 |
| 07/26/2023 | 538.96 | 540.4 | 537.25 | 540.4 |
| 07/27/2023 | 540.4 | 547.98 | 539.51 | 539.52 |
| 07/30/2023 | 538.82 | 540.81 | 538.12 | 540.61 |
| 07/31/2023 | 540.61 | 545 | 540.61 | 545 |
| 08/01/2023 | 545 | 545.6 | 541.84 | 545.6 |
| 08/02/2023 | 545.6 | 546.8 | 543.2 | 544.53 |
| 08/03/2023 | 544.53 | 544.54 | 541.48 | 543.17 |
| 08/06/2023 | 541.07 | 541.07 | 538.97 | 540.19 |
| 08/07/2023 | 540.19 | 541.21 | 539.1 | 541.21 |
| 08/08/2023 | 541.21 | 541.21 | 536.59 | 538.68 |
| 08/09/2023 | 538.68 | 538.87 | 535.66 | 536.55 |
| 08/10/2023 | 536.55 | 538.5 | 534.1 | 535.08 |
| 08/13/2023 | 535.81 | 537.89 | 534.8 | 535.43 |
| 08/14/2023 | 535.43 | 536.98 | 534.43 | 535.14 |
| 08/15/2023 | 535.14 | 536.6 | 534.08 | 535.8 |
| 08/16/2023 | 535.8 | 538.11 | 533.42 | 534.39 |
| 08/17/2023 | 534.39 | 534.39 | 532.7 | 534.37 |
| 08/20/2023 | 533.31 | 533.31 | 531.81 | 532.82 |
| 08/21/2023 | 532.82 | 535.48 | 532.82 | 535.25 |
| 08/22/2023 | 535.25 | 538.27 | 535.25 | 538.27 |
| 08/23/2023 | 538.27 | 539.59 | 535.28 | 539.26 |
| 08/24/2023 | 539.26 | 542.3 | 538.75 | 538.75 |
| 08/27/2023 | 539 | 539.4 | 535.56 | 539.02 |
| 08/28/2023 | 539.02 | 539.06 | 537.91 | 539.06 |
| 08/29/2023 | 539.06 | 539.53 | 536 | 539.53 |
| 08/30/2023 | 539.53 | 539.53 | 535.23 | 539.25 |
| 08/31/2023 | 539.25 | 540.89 | 535.64 | 539.18 |
| 09/03/2023 | 540.39 | 542.55 | 535.2 | 537.44 |
| 09/04/2023 | 537.44 | 539.61 | 534.11 | 537.46 |
| 09/05/2023 | 537.46 | 540.28 | 534.3 | 535.69 |
| 09/06/2023 | 535.69 | 540.13 | 534.64 | 535.58 |
| 09/07/2023 | 535.58 | 538.7 | 534.55 | 535.67 |
| 09/10/2023 | 535.39 | 539.57 | 535.12 | 535.72 |
| 09/11/2023 | 535.72 | 539.49 | 535.7 | 537.52 |
| 09/12/2023 | 537.52 | 538.66 | 533.9 | 535.08 |
| 09/13/2023 | 535.08 | 537.61 | 532.12 | 533.07 |
| 09/14/2023 | 533.07 | 537.78 | 528.92 | 530.1 |
| 09/17/2023 | 529.67 | 531.59 | 528.5 | 530.03 |
| 09/18/2023 | 530.03 | 532.41 | 528.39 | 530.28 |
| 09/19/2023 | 530.28 | 533.76 | 529.49 | 530.92 |
| 09/20/2023 | 531.2 | 537.17 | 530.92 | 533.63 |
| 09/21/2023 | 533.63 | 539.44 | 532.96 | 535.85 |
| 09/24/2023 | 534.94 | 541.13 | 534.03 | 536.92 |
| 09/25/2023 | 536.92 | 541.45 | 536.88 | 538.49 |
| 09/26/2023 | 538.49 | 540.34 | 534.1 | 539 |
| 09/27/2023 | 539 | 540.53 | 534.01 | 538.54 |
| 09/28/2023 | 538.54 | 538.54 | 533.23 | 535.18 |
| 10/01/2023 | 535.48 | 539.54 | 533.69 | 534.65 |
| 10/02/2023 | 534.65 | 540.31 | 534.56 | 536.25 |
| 10/03/2023 | 537.37 | 537.39 | 531.35 | 532.43 |
| 10/04/2023 | 532.43 | 536.2 | 531.54 | 532.95 |
| 10/05/2023 | 532.95 | 537.97 | 531.26 | 534.36 |
| 10/08/2023 | 532.92 | 538.14 | 531.47 | 534.81 |
| 10/09/2023 | 534.81 | 537.21 | 532.84 | 535.4 |
| 10/10/2023 | 535.4 | 537.69 | 533.28 | 535.25 |
| 10/11/2023 | 535.25 | 536.42 | 531.75 | 533.43 |
| 10/12/2023 | 533.43 | 537.41 | 529.55 | 531.08 |
| 10/15/2023 | 531.2 | 533.56 | 529.09 | 531 |
| 10/16/2023 | 531 | 532.37 | 528.41 | 531.11 |
| 10/17/2023 | 531.11 | 533.92 | 528.92 | 531.76 |
| 10/18/2023 | 531.76 | 534.73 | 529.82 | 530.08 |
| 10/19/2023 | 530.08 | 534.6 | 529.05 | 530.74 |
| 10/22/2023 | 533.22 | 535.44 | 529.87 | 530.7 |
| 10/23/2023 | 530.7 | 535.68 | 526.89 | 531.13 |
| 10/24/2023 | 531.14 | 534.18 | 528.84 | 531.55 |
| 10/25/2023 | 531.55 | 535.69 | 529.69 | 531.03 |
| 10/26/2023 | 531.03 | 534.62 | 529.96 | 531.4 |
| 10/29/2023 | 530.6 | 534.33 | 529.79 | 530.53 |
| 10/30/2023 | 530.53 | 533.88 | 529.68 | 530.87 |
| 10/31/2023 | 530.87 | 534.06 | 530.5 | 530.68 |
| 11/01/2023 | 530.68 | 534.4 | 528.22 | 529.97 |
| 11/02/2023 | 529.97 | 535.81 | 529.97 | 530.54 |
| 11/05/2023 | 533.83 | 536.6 | 526.5 | 533.12 |
| 11/06/2023 | 532.87 | 537.33 | 531.85 | 533.69 |
| 11/07/2023 | 533.69 | 535.93 | 531.15 | 533.83 |
| 11/08/2023 | 533.86 | 534.71 | 530.51 | 530.82 |
| 11/09/2023 | 530.87 | 535.44 | 530.51 | 530.85 |
| 11/12/2023 | 529.95 | 533.87 | 529.04 | 531.34 |
| 11/13/2023 | 531.34 | 533.62 | 529.34 | 530.1 |
| 11/14/2023 | 530.1 | 532.52 | 522.89 | 530.73 |
| 11/15/2023 | 530.73 | 535.18 | 529.63 | 530.73 |
| 11/16/2023 | 530.73 | 535.7 | 530.06 | 531.59 |
| 11/19/2023 | 530.23 | 534.9 | 528.87 | 531.27 |
| 11/20/2023 | 531.27 | 533.69 | 529.53 | 530.45 |
| 11/21/2023 | 530.47 | 533.67 | 529.32 | 530.44 |
| 11/22/2023 | 530.44 | 533.79 | 529.28 | 531.18 |
| 11/23/2023 | 531.18 | 533.86 | 529.84 | 530.52 |
| 11/26/2023 | 532.75 | 533.57 | 529.1 | 530.56 |
| 11/27/2023 | 530.56 | 532.89 | 527.68 | 529.39 |
| 11/28/2023 | 529.39 | 531.48 | 526.71 | 529.59 |
| 11/29/2023 | 529.59 | 532.99 | 528.98 | 529.79 |
| 11/30/2023 | 529.79 | 533.53 | 529.07 | 529.35 |
| 12/03/2023 | 529.35 | 535.02 | 529.34 | 529.49 |
| 12/04/2023 | 529.49 | 534.34 | 527.73 | 527.74 |
| 12/05/2023 | 527.74 | 532.18 | 526.85 | 528 |
| 12/06/2023 | 528 | 531.99 | 526.9 | 528.12 |
| 12/07/2023 | 528.12 | 531.83 | 526.86 | 527.86 |
| 12/10/2023 | 528.26 | 532.29 | 526.89 | 527.38 |
| 12/11/2023 | 527.39 | 530.81 | 526.66 | 527.4 |
| 12/12/2023 | 527.4 | 530.85 | 524.79 | 527.12 |
| 12/13/2023 | 527.12 | 528.77 | 521.63 | 525.53 |
| 12/14/2023 | 525.53 | 531.73 | 522.7 | 525.95 |
| 12/17/2023 | 527.14 | 529.66 | 524.09 | 524.09 |
| 12/18/2023 | 524.09 | 526.93 | 522.37 | 523.32 |
| 12/19/2023 | 523.48 | 525.27 | 521.67 | 522.79 |
| 12/20/2023 | 522.79 | 527.07 | 521.47 | 522.28 |
| 12/21/2023 | 522.28 | 524.71 | 520.85 | 521.5 |
| 12/24/2023 | 521.18 | 524.16 | 520.88 | 521.88 |
| 12/25/2023 | 521.88 | 525.03 | 520.8 | 521.88 |
| 12/26/2023 | 521.88 | 524.65 | 519.86 | 520.69 |
| 12/27/2023 | 520.7 | 523.65 | 517.8 | 521.53 |
| 12/28/2023 | 521.53 | 524.29 | 518.93 | 519.59 |
| 12/31/2023 | 520.07 | 524.41 | 520.07 | 521.02 |