USDPEN
USDPEN
16:37:45
3.944 S/
+0.562 (%+16.62)
Previous Close: 3.382·
Volatility: 16.620
Day Low₺3.382
Day High₺3.944
Market Data
Spot Rate
B:3.938
A:3.95
Week over week (WoW)
+16.00%
Month over month (MoM)
+16.03%
Year to date (YTD)
+17.17%
Year over year (YoY)
+9.68%
USDPEN: US Dollar / Peruvian Sol Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2858
CLOSE 3.2864
Low
LOW 3.1992
High
HIGH 3.3887
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.239 | 3.239 | 3.2305 | 3.231 |
| 01/02/2018 | 3.2308 | 3.236 | 3.217 | 3.219 |
| 01/03/2018 | 3.219 | 3.2245 | 3.1992 | 3.208 |
| 01/04/2018 | 3.208 | 3.218 | 3.2038 | 3.212 |
| 01/07/2018 | 3.211 | 3.221 | 3.211 | 3.2163 |
| 01/08/2018 | 3.216 | 3.224 | 3.212 | 3.219 |
| 01/09/2018 | 3.219 | 3.226 | 3.216 | 3.2229 |
| 01/10/2018 | 3.2229 | 3.227 | 3.2145 | 3.219 |
| 01/11/2018 | 3.2191 | 3.2196 | 3.21 | 3.217 |
| 01/14/2018 | 3.215 | 3.215 | 3.21 | 3.212 |
| 01/15/2018 | 3.212 | 3.2145 | 3.207 | 3.2108 |
| 01/16/2018 | 3.21 | 3.2131 | 3.208 | 3.211 |
| 01/17/2018 | 3.2083 | 3.216 | 3.208 | 3.216 |
| 01/18/2018 | 3.2155 | 3.219 | 3.213 | 3.217 |
| 01/21/2018 | 3.2136 | 3.218 | 3.2127 | 3.214 |
| 01/22/2018 | 3.2108 | 3.221 | 3.2106 | 3.217 |
| 01/23/2018 | 3.2198 | 3.221 | 3.21 | 3.214 |
| 01/24/2018 | 3.214 | 3.218 | 3.2045 | 3.2165 |
| 01/25/2018 | 3.2136 | 3.218 | 3.209 | 3.2126 |
| 01/28/2018 | 3.214 | 3.221 | 3.2126 | 3.217 |
| 01/29/2018 | 3.2138 | 3.221 | 3.212 | 3.215 |
| 01/30/2018 | 3.215 | 3.219 | 3.212 | 3.2165 |
| 01/31/2018 | 3.2165 | 3.217 | 3.208 | 3.212 |
| 02/01/2018 | 3.212 | 3.221 | 3.209 | 3.217 |
| 02/04/2018 | 3.219 | 3.232 | 3.2168 | 3.232 |
| 02/05/2018 | 3.231 | 3.251 | 3.231 | 3.245 |
| 02/06/2018 | 3.247 | 3.255 | 3.2358 | 3.251 |
| 02/07/2018 | 3.2483 | 3.2718 | 3.2455 | 3.268 |
| 02/08/2018 | 3.265 | 3.2835 | 3.259 | 3.2724 |
| 02/11/2018 | 3.2735 | 3.2763 | 3.2588 | 3.269 |
| 02/12/2018 | 3.269 | 3.2763 | 3.2657 | 3.275 |
| 02/13/2018 | 3.275 | 3.284 | 3.2545 | 3.262 |
| 02/14/2018 | 3.263 | 3.263 | 3.2435 | 3.247 |
| 02/15/2018 | 3.2465 | 3.252 | 3.24 | 3.251 |
| 02/18/2018 | 3.252 | 3.255 | 3.248 | 3.248 |
| 02/19/2018 | 3.248 | 3.254 | 3.248 | 3.252 |
| 02/20/2018 | 3.2497 | 3.256 | 3.245 | 3.246 |
| 02/21/2018 | 3.246 | 3.255 | 3.242 | 3.249 |
| 02/22/2018 | 3.2461 | 3.254 | 3.237 | 3.249 |
| 02/25/2018 | 3.2483 | 3.253 | 3.2468 | 3.249 |
| 02/26/2018 | 3.249 | 3.2553 | 3.243 | 3.253 |
| 02/27/2018 | 3.253 | 3.2703 | 3.2045 | 3.267 |
| 02/28/2018 | 3.268 | 3.2737 | 3.2565 | 3.263 |
| 03/01/2018 | 3.2625 | 3.264 | 3.2528 | 3.257 |
| 03/04/2018 | 3.256 | 3.258 | 3.2458 | 3.253 |
| 03/05/2018 | 3.253 | 3.2597 | 3.242 | 3.252 |
| 03/06/2018 | 3.2515 | 3.259 | 3.236 | 3.2543 |
| 03/07/2018 | 3.2535 | 3.2603 | 3.2525 | 3.258 |
| 03/08/2018 | 3.2565 | 3.264 | 3.2565 | 3.259 |
| 03/11/2018 | 3.2588 | 3.264 | 3.256 | 3.26 |
| 03/12/2018 | 3.2562 | 3.266 | 3.2528 | 3.2607 |
| 03/13/2018 | 3.262 | 3.265 | 3.2515 | 3.252 |
| 03/14/2018 | 3.252 | 3.266 | 3.247 | 3.263 |
| 03/15/2018 | 3.263 | 3.274 | 3.26 | 3.269 |
| 03/18/2018 | 3.2687 | 3.277 | 3.2687 | 3.27 |
| 03/19/2018 | 3.2687 | 3.273 | 3.257 | 3.26 |
| 03/20/2018 | 3.26 | 3.2795 | 3.2445 | 3.25 |
| 03/21/2018 | 3.2515 | 3.257 | 3.232 | 3.238 |
| 03/22/2018 | 3.237 | 3.246 | 3.2198 | 3.223 |
| 03/25/2018 | 3.224 | 3.224 | 3.2108 | 3.217 |
| 03/26/2018 | 3.218 | 3.2284 | 3.2138 | 3.223 |
| 03/27/2018 | 3.2243 | 3.266 | 3.221 | 3.226 |
| 03/28/2018 | 3.246 | 3.246 | 3.221 | 3.222 |
| 03/29/2018 | 3.2218 | 3.228 | 3.2218 | 3.228 |
| 04/01/2018 | 3.228 | 3.232 | 3.224 | 3.226 |
| 04/02/2018 | 3.226 | 3.2283 | 3.221 | 3.223 |
| 04/03/2018 | 3.223 | 3.233 | 3.221 | 3.222 |
| 04/04/2018 | 3.224 | 3.231 | 3.222 | 3.2243 |
| 04/05/2018 | 3.226 | 3.24 | 3.224 | 3.234 |
| 04/08/2018 | 3.2355 | 3.244 | 3.2355 | 3.238 |
| 04/09/2018 | 3.2375 | 3.244 | 3.232 | 3.239 |
| 04/10/2018 | 3.239 | 3.244 | 3.2294 | 3.231 |
| 04/11/2018 | 3.232 | 3.235 | 3.2228 | 3.224 |
| 04/12/2018 | 3.224 | 3.2283 | 3.22 | 3.223 |
| 04/15/2018 | 3.2201 | 3.2261 | 3.219 | 3.223 |
| 04/16/2018 | 3.223 | 3.2255 | 3.217 | 3.219 |
| 04/17/2018 | 3.219 | 3.2205 | 3.213 | 3.215 |
| 04/18/2018 | 3.216 | 3.2235 | 3.2148 | 3.217 |
| 04/19/2018 | 3.219 | 3.2284 | 3.2166 | 3.2179 |
| 04/22/2018 | 3.2179 | 3.239 | 3.2179 | 3.232 |
| 04/23/2018 | 3.233 | 3.237 | 3.227 | 3.231 |
| 04/24/2018 | 3.2315 | 3.248 | 3.2265 | 3.234 |
| 04/25/2018 | 3.235 | 3.241 | 3.2315 | 3.234 |
| 04/26/2018 | 3.235 | 3.245 | 3.2339 | 3.2339 |
| 04/29/2018 | 3.2339 | 3.2655 | 3.2339 | 3.25 |
| 04/30/2018 | 3.2502 | 3.261 | 3.243 | 3.251 |
| 05/01/2018 | 3.25 | 3.279 | 3.25 | 3.266 |
| 05/02/2018 | 3.267 | 3.281 | 3.262 | 3.273 |
| 05/03/2018 | 3.273 | 3.279 | 3.2658 | 3.2682 |
| 05/06/2018 | 3.2682 | 3.2832 | 3.2628 | 3.2765 |
| 05/07/2018 | 3.2765 | 3.295 | 3.271 | 3.287 |
| 05/08/2018 | 3.288 | 3.297 | 3.2865 | 3.2922 |
| 05/09/2018 | 3.2922 | 3.296 | 3.2639 | 3.2681 |
| 05/10/2018 | 3.267 | 3.2681 | 3.252 | 3.254 |
| 05/13/2018 | 3.256 | 3.2655 | 3.2535 | 3.255 |
| 05/14/2018 | 3.259 | 3.279 | 3.2537 | 3.274 |
| 05/15/2018 | 3.276 | 3.2772 | 3.2609 | 3.261 |
| 05/16/2018 | 3.2609 | 3.2794 | 3.2609 | 3.2721 |
| 05/17/2018 | 3.2721 | 3.2934 | 3.272 | 3.288 |
| 05/20/2018 | 3.2881 | 3.291 | 3.277 | 3.282 |
| 05/21/2018 | 3.282 | 3.286 | 3.2657 | 3.269 |
| 05/22/2018 | 3.2687 | 3.2803 | 3.2628 | 3.266 |
| 05/23/2018 | 3.271 | 3.2715 | 3.2637 | 3.264 |
| 05/24/2018 | 3.266 | 3.275 | 3.262 | 3.27 |
| 05/27/2018 | 3.27 | 3.278 | 3.262 | 3.277 |
| 05/28/2018 | 3.277 | 3.287 | 3.267 | 3.274 |
| 05/29/2018 | 3.276 | 3.278 | 3.2667 | 3.27 |
| 05/30/2018 | 3.27 | 3.279 | 3.2687 | 3.273 |
| 05/31/2018 | 3.273 | 3.276 | 3.2665 | 3.271 |
| 06/03/2018 | 3.2704 | 3.2772 | 3.2657 | 3.266 |
| 06/04/2018 | 3.267 | 3.279 | 3.265 | 3.266 |
| 06/05/2018 | 3.272 | 3.272 | 3.2553 | 3.262 |
| 06/06/2018 | 3.262 | 3.2704 | 3.252 | 3.264 |
| 06/07/2018 | 3.261 | 3.267 | 3.2562 | 3.261 |
| 06/10/2018 | 3.2602 | 3.271 | 3.26 | 3.263 |
| 06/11/2018 | 3.2632 | 3.275 | 3.26 | 3.269 |
| 06/12/2018 | 3.27 | 3.274 | 3.26 | 3.27 |
| 06/13/2018 | 3.2702 | 3.284 | 3.2601 | 3.279 |
| 06/14/2018 | 3.279 | 3.289 | 3.2747 | 3.279 |
| 06/17/2018 | 3.279 | 3.287 | 3.272 | 3.275 |
| 06/18/2018 | 3.2747 | 3.288 | 3.272 | 3.281 |
| 06/19/2018 | 3.2813 | 3.286 | 3.272 | 3.276 |
| 06/20/2018 | 3.277 | 3.282 | 3.272 | 3.277 |
| 06/21/2018 | 3.2763 | 3.2763 | 3.2645 | 3.267 |
| 06/24/2018 | 3.2672 | 3.279 | 3.267 | 3.272 |
| 06/25/2018 | 3.272 | 3.275 | 3.265 | 3.268 |
| 06/26/2018 | 3.268 | 3.275 | 3.265 | 3.273 |
| 06/27/2018 | 3.273 | 3.278 | 3.2687 | 3.2737 |
| 06/28/2018 | 3.273 | 3.286 | 3.2719 | 3.282 |
| 07/01/2018 | 3.2822 | 3.294 | 3.277 | 3.285 |
| 07/02/2018 | 3.2852 | 3.291 | 3.277 | 3.287 |
| 07/03/2018 | 3.287 | 3.2941 | 3.282 | 3.292 |
| 07/04/2018 | 3.292 | 3.295 | 3.282 | 3.288 |
| 07/05/2018 | 3.2873 | 3.291 | 3.2796 | 3.282 |
| 07/08/2018 | 3.282 | 3.286 | 3.2748 | 3.279 |
| 07/09/2018 | 3.2775 | 3.2803 | 3.2685 | 3.2711 |
| 07/10/2018 | 3.271 | 3.284 | 3.271 | 3.28 |
| 07/11/2018 | 3.28 | 3.28 | 3.2697 | 3.273 |
| 07/12/2018 | 3.2697 | 3.275 | 3.2672 | 3.268 |
| 07/15/2018 | 3.268 | 3.273 | 3.2647 | 3.269 |
| 07/16/2018 | 3.267 | 3.274 | 3.2655 | 3.272 |
| 07/17/2018 | 3.2696 | 3.279 | 3.2673 | 3.27 |
| 07/18/2018 | 3.271 | 3.282 | 3.2696 | 3.274 |
| 07/19/2018 | 3.274 | 3.277 | 3.2699 | 3.276 |
| 07/22/2018 | 3.276 | 3.284 | 3.267 | 3.278 |
| 07/23/2018 | 3.2779 | 3.2811 | 3.27 | 3.274 |
| 07/24/2018 | 3.274 | 3.2774 | 3.2672 | 3.271 |
| 07/25/2018 | 3.2705 | 3.278 | 3.2672 | 3.27 |
| 07/26/2018 | 3.27 | 3.274 | 3.262 | 3.267 |
| 07/29/2018 | 3.2672 | 3.276 | 3.262 | 3.268 |
| 07/30/2018 | 3.2677 | 3.278 | 3.2677 | 3.27 |
| 07/31/2018 | 3.2691 | 3.2771 | 3.2678 | 3.269 |
| 08/01/2018 | 3.2678 | 3.2762 | 3.2678 | 3.271 |
| 08/02/2018 | 3.272 | 3.275 | 3.265 | 3.267 |
| 08/05/2018 | 3.266 | 3.272 | 3.2648 | 3.268 |
| 08/06/2018 | 3.268 | 3.272 | 3.2605 | 3.266 |
| 08/07/2018 | 3.266 | 3.272 | 3.266 | 3.268 |
| 08/08/2018 | 3.2667 | 3.2749 | 3.2667 | 3.268 |
| 08/09/2018 | 3.267 | 3.284 | 3.267 | 3.281 |
| 08/12/2018 | 3.2811 | 3.292 | 3.2767 | 3.286 |
| 08/13/2018 | 3.286 | 3.301 | 3.277 | 3.297 |
| 08/14/2018 | 3.2972 | 3.329 | 3.297 | 3.318 |
| 08/15/2018 | 3.318 | 3.319 | 3.3032 | 3.311 |
| 08/16/2018 | 3.311 | 3.3282 | 3.306 | 3.312 |
| 08/19/2018 | 3.3095 | 3.32 | 3.3067 | 3.307 |
| 08/20/2018 | 3.307 | 3.31 | 3.2897 | 3.292 |
| 08/21/2018 | 3.296 | 3.296 | 3.2812 | 3.284 |
| 08/22/2018 | 3.284 | 3.3068 | 3.2825 | 3.301 |
| 08/23/2018 | 3.3005 | 3.3044 | 3.288 | 3.293 |
| 08/26/2018 | 3.2931 | 3.296 | 3.285 | 3.285 |
| 08/27/2018 | 3.2897 | 3.297 | 3.285 | 3.291 |
| 08/28/2018 | 3.291 | 3.304 | 3.2907 | 3.291 |
| 08/29/2018 | 3.2907 | 3.31 | 3.2907 | 3.303 |
| 08/30/2018 | 3.303 | 3.307 | 3.295 | 3.303 |
| 09/02/2018 | 3.3025 | 3.309 | 3.295 | 3.303 |
| 09/03/2018 | 3.303 | 3.321 | 3.303 | 3.32 |
| 09/04/2018 | 3.316 | 3.324 | 3.312 | 3.315 |
| 09/05/2018 | 3.315 | 3.326 | 3.315 | 3.322 |
| 09/06/2018 | 3.322 | 3.329 | 3.314 | 3.325 |
| 09/09/2018 | 3.3247 | 3.335 | 3.319 | 3.3311 |
| 09/10/2018 | 3.3311 | 3.34 | 3.331 | 3.335 |
| 09/11/2018 | 3.335 | 3.336 | 3.325 | 3.33 |
| 09/12/2018 | 3.331 | 3.331 | 3.3118 | 3.313 |
| 09/13/2018 | 3.313 | 3.32 | 3.266 | 3.309 |
| 09/16/2018 | 3.309 | 3.321 | 3.3085 | 3.31 |
| 09/17/2018 | 3.312 | 3.312 | 3.3017 | 3.305 |
| 09/18/2018 | 3.3047 | 3.308 | 3.2977 | 3.301 |
| 09/19/2018 | 3.301 | 3.304 | 3.292 | 3.296 |
| 09/20/2018 | 3.2942 | 3.3 | 3.2871 | 3.291 |
| 09/23/2018 | 3.2912 | 3.304 | 3.2907 | 3.3 |
| 09/24/2018 | 3.3 | 3.31 | 3.297 | 3.3045 |
| 09/25/2018 | 3.3043 | 3.31 | 3.3007 | 3.304 |
| 09/26/2018 | 3.304 | 3.306 | 3.292 | 3.297 |
| 09/27/2018 | 3.3 | 3.306 | 3.29 | 3.301 |
| 09/30/2018 | 3.3015 | 3.314 | 3.2971 | 3.3085 |
| 10/01/2018 | 3.308 | 3.318 | 3.3065 | 3.314 |
| 10/02/2018 | 3.3134 | 3.326 | 3.305 | 3.325 |
| 10/03/2018 | 3.318 | 3.341 | 3.318 | 3.328 |
| 10/04/2018 | 3.328 | 3.329 | 3.3155 | 3.322 |
| 10/07/2018 | 3.321 | 3.321 | 3.321 | 3.321 |
| 10/08/2018 | 3.321 | 3.337 | 3.321 | 3.326 |
| 10/09/2018 | 3.3267 | 3.333 | 3.3237 | 3.33 |
| 10/10/2018 | 3.3305 | 3.333 | 3.3214 | 3.331 |
| 10/11/2018 | 3.329 | 3.338 | 3.3276 | 3.334 |
| 10/14/2018 | 3.336 | 3.34 | 3.3317 | 3.335 |
| 10/15/2018 | 3.336 | 3.339 | 3.329 | 3.331 |
| 10/16/2018 | 3.3325 | 3.338 | 3.327 | 3.334 |
| 10/17/2018 | 3.333 | 3.342 | 3.332 | 3.334 |
| 10/18/2018 | 3.3325 | 3.336 | 3.3267 | 3.332 |
| 10/21/2018 | 3.3318 | 3.336 | 3.329 | 3.3298 |
| 10/22/2018 | 3.3298 | 3.341 | 3.3298 | 3.3332 |
| 10/23/2018 | 3.3355 | 3.345 | 3.332 | 3.3405 |
| 10/24/2018 | 3.339 | 3.347 | 3.337 | 3.342 |
| 10/25/2018 | 3.3404 | 3.352 | 3.3396 | 3.345 |
| 10/28/2018 | 3.3462 | 3.357 | 3.345 | 3.353 |
| 10/29/2018 | 3.3526 | 3.365 | 3.349 | 3.362 |
| 10/30/2018 | 3.363 | 3.373 | 3.3606 | 3.369 |
| 10/31/2018 | 3.37 | 3.371 | 3.363 | 3.364 |
| 11/01/2018 | 3.364 | 3.364 | 3.351 | 3.356 |
| 11/04/2018 | 3.3512 | 3.369 | 3.3496 | 3.367 |
| 11/05/2018 | 3.367 | 3.374 | 3.362 | 3.3709 |
| 11/06/2018 | 3.371 | 3.371 | 3.3606 | 3.364 |
| 11/07/2018 | 3.3606 | 3.373 | 3.3605 | 3.3655 |
| 11/08/2018 | 3.367 | 3.376 | 3.3655 | 3.372 |
| 11/11/2018 | 3.3715 | 3.376 | 3.362 | 3.375 |
| 11/12/2018 | 3.375 | 3.381 | 3.3721 | 3.38 |
| 11/13/2018 | 3.38 | 3.3887 | 3.372 | 3.387 |
| 11/14/2018 | 3.383 | 3.3873 | 3.3795 | 3.381 |
| 11/15/2018 | 3.381 | 3.384 | 3.369 | 3.377 |
| 11/18/2018 | 3.372 | 3.38 | 3.372 | 3.375 |
| 11/19/2018 | 3.375 | 3.386 | 3.371 | 3.381 |
| 11/20/2018 | 3.381 | 3.385 | 3.3737 | 3.375 |
| 11/21/2018 | 3.375 | 3.377 | 3.372 | 3.376 |
| 11/22/2018 | 3.376 | 3.38 | 3.367 | 3.379 |
| 11/25/2018 | 3.379 | 3.382 | 3.376 | 3.379 |
| 11/26/2018 | 3.379 | 3.386 | 3.376 | 3.38 |
| 11/27/2018 | 3.38 | 3.381 | 3.372 | 3.373 |
| 11/28/2018 | 3.373 | 3.384 | 3.367 | 3.381 |
| 11/29/2018 | 3.381 | 3.385 | 3.377 | 3.38 |
| 12/02/2018 | 3.383 | 3.384 | 3.371 | 3.377 |
| 12/03/2018 | 3.377 | 3.387 | 3.376 | 3.379 |
| 12/04/2018 | 3.378 | 3.382 | 3.374 | 3.376 |
| 12/05/2018 | 3.375 | 3.384 | 3.374 | 3.377 |
| 12/06/2018 | 3.376 | 3.379 | 3.364 | 3.369 |
| 12/09/2018 | 3.367 | 3.379 | 3.366 | 3.369 |
| 12/10/2018 | 3.368 | 3.371 | 3.36 | 3.362 |
| 12/11/2018 | 3.3605 | 3.3625 | 3.352 | 3.3565 |
| 12/12/2018 | 3.356 | 3.3665 | 3.3505 | 3.356 |
| 12/13/2018 | 3.357 | 3.3595 | 3.345 | 3.3495 |
| 12/16/2018 | 3.344 | 3.348 | 3.338 | 3.34 |
| 12/17/2018 | 3.341 | 3.35 | 3.339 | 3.349 |
| 12/18/2018 | 3.347 | 3.354 | 3.344 | 3.351 |
| 12/19/2018 | 3.35 | 3.352 | 3.336 | 3.346 |
| 12/20/2018 | 3.348 | 3.361 | 3.344 | 3.359 |
| 12/23/2018 | 3.357 | 3.357 | 3.351 | 3.353 |
| 12/24/2018 | 3.354 | 3.354 | 3.352 | 3.353 |
| 12/25/2018 | 3.354 | 3.373 | 3.354 | 3.37 |
| 12/26/2018 | 3.37 | 3.379 | 3.368 | 3.371 |
| 12/27/2018 | 3.37 | 3.379 | 3.365 | 3.371 |
| 12/30/2018 | 3.372 | 3.38 | 3.369 | 3.37 |
| 12/31/2018 | 3.372 | 3.373 | 3.369 | 3.37 |