USDPHP
USDPHP
16:22:45
60.66 ₱
+0.013 (%+0.02)
Previous Close: 60.647·
Volatility: 0.780
Day Low₺60.342
Day High₺60.81
Market Data
Spot Rate
B:60.621
A:60.701
Week over week (WoW)
-0.15%
Month over month (MoM)
+5.69%
Year to date (YTD)
+3.03%
Year over year (YoY)
+6.20%
USDPHP: US Dollar / Philippine Peso Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.4981
CLOSE 54.517
Low
LOW 50.865
High
HIGH 59.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 51.078 | 51.189 | 50.946 | 51.063 |
| 01/03/2022 | 51.064 | 51.463 | 51.012 | 51.094 |
| 01/04/2022 | 51.092 | 51.344 | 50.865 | 51.022 |
| 01/05/2022 | 51.021 | 51.267 | 50.994 | 51.173 |
| 01/06/2022 | 51.174 | 51.4 | 51.168 | 51.282 |
| 01/09/2022 | 51.309 | 51.455 | 51.171 | 51.178 |
| 01/10/2022 | 51.174 | 51.276 | 50.959 | 51.008 |
| 01/11/2022 | 51 | 51.268 | 50.955 | 51.005 |
| 01/12/2022 | 50.997 | 51.228 | 50.987 | 51.169 |
| 01/13/2022 | 51.162 | 51.465 | 50.979 | 51.35 |
| 01/16/2022 | 51.342 | 51.342 | 51.2 | 51.237 |
| 01/17/2022 | 51.215 | 51.639 | 51.183 | 51.493 |
| 01/18/2022 | 51.482 | 51.582 | 51.398 | 51.466 |
| 01/19/2022 | 51.458 | 51.489 | 51.306 | 51.428 |
| 01/20/2022 | 51.415 | 51.475 | 51.229 | 51.236 |
| 01/23/2022 | 51.286 | 51.429 | 51.261 | 51.372 |
| 01/24/2022 | 51.374 | 51.386 | 51.146 | 51.17 |
| 01/25/2022 | 51.173 | 51.346 | 51.126 | 51.338 |
| 01/26/2022 | 51.334 | 51.45 | 51.21 | 51.284 |
| 01/27/2022 | 51.288 | 51.34 | 51.137 | 51.182 |
| 01/30/2022 | 51.163 | 51.24 | 50.884 | 51.071 |
| 01/31/2022 | 51.074 | 51.094 | 50.977 | 50.977 |
| 02/01/2022 | 50.971 | 51.186 | 50.955 | 51.003 |
| 02/02/2022 | 50.996 | 51.121 | 50.921 | 50.962 |
| 02/03/2022 | 50.979 | 51.317 | 50.936 | 51.21 |
| 02/06/2022 | 51.186 | 51.565 | 51.165 | 51.479 |
| 02/07/2022 | 51.487 | 51.531 | 51.387 | 51.447 |
| 02/08/2022 | 51.448 | 51.452 | 51.2 | 51.262 |
| 02/09/2022 | 51.269 | 51.36 | 51.197 | 51.29 |
| 02/10/2022 | 51.3 | 51.379 | 51.192 | 51.302 |
| 02/13/2022 | 51.274 | 51.419 | 51.252 | 51.367 |
| 02/14/2022 | 51.373 | 51.415 | 51.246 | 51.307 |
| 02/15/2022 | 51.309 | 51.418 | 51.257 | 51.398 |
| 02/16/2022 | 51.384 | 51.406 | 51.23 | 51.386 |
| 02/17/2022 | 51.381 | 51.52 | 51.286 | 51.514 |
| 02/20/2022 | 51.493 | 51.493 | 51.34 | 51.424 |
| 02/21/2022 | 51.431 | 51.476 | 51.297 | 51.344 |
| 02/22/2022 | 51.346 | 51.374 | 51.035 | 51.125 |
| 02/23/2022 | 51.127 | 51.533 | 51.103 | 51.26 |
| 02/24/2022 | 51.272 | 51.389 | 51.263 | 51.332 |
| 02/27/2022 | 51.332 | 51.429 | 51.199 | 51.199 |
| 02/28/2022 | 51.207 | 51.376 | 51.183 | 51.365 |
| 03/01/2022 | 51.343 | 51.578 | 51.32 | 51.464 |
| 03/02/2022 | 51.449 | 51.733 | 51.421 | 51.618 |
| 03/03/2022 | 51.604 | 52.08 | 51.589 | 51.997 |
| 03/06/2022 | 51.997 | 52.38 | 51.872 | 52.282 |
| 03/07/2022 | 52.293 | 52.346 | 52.022 | 52.29 |
| 03/08/2022 | 52.317 | 52.323 | 51.887 | 52.005 |
| 03/09/2022 | 52.008 | 52.304 | 51.984 | 52.23 |
| 03/10/2022 | 52.237 | 52.393 | 52.192 | 52.343 |
| 03/13/2022 | 52.343 | 52.498 | 52.302 | 52.399 |
| 03/14/2022 | 52.407 | 52.491 | 52.272 | 52.323 |
| 03/15/2022 | 52.321 | 52.372 | 52.15 | 52.15 |
| 03/16/2022 | 52.152 | 52.27 | 52.116 | 52.156 |
| 03/17/2022 | 52.153 | 52.437 | 52.153 | 52.306 |
| 03/20/2022 | 52.34 | 52.48 | 52.321 | 52.421 |
| 03/21/2022 | 52.42 | 52.48 | 52.344 | 52.349 |
| 03/22/2022 | 52.352 | 52.432 | 52.309 | 52.361 |
| 03/23/2022 | 52.36 | 52.439 | 52.239 | 52.264 |
| 03/24/2022 | 52.262 | 52.338 | 52.102 | 52.112 |
| 03/27/2022 | 52.138 | 52.308 | 52.021 | 52.08 |
| 03/28/2022 | 52.087 | 52.137 | 51.875 | 51.987 |
| 03/29/2022 | 51.983 | 52.102 | 51.921 | 51.998 |
| 03/30/2022 | 51.984 | 52.001 | 51.703 | 51.73 |
| 03/31/2022 | 51.725 | 51.82 | 51.535 | 51.543 |
| 04/03/2022 | 51.573 | 51.633 | 51.317 | 51.333 |
| 04/04/2022 | 51.349 | 51.361 | 51.149 | 51.293 |
| 04/05/2022 | 51.291 | 51.447 | 51.242 | 51.284 |
| 04/06/2022 | 51.282 | 51.432 | 51.274 | 51.402 |
| 04/07/2022 | 51.408 | 51.652 | 51.408 | 51.598 |
| 04/10/2022 | 51.576 | 52.138 | 51.568 | 52.099 |
| 04/11/2022 | 52.112 | 52.268 | 51.982 | 52.039 |
| 04/12/2022 | 52.034 | 52.269 | 51.88 | 52.083 |
| 04/13/2022 | 52.081 | 52.246 | 52.08 | 52.198 |
| 04/14/2022 | 52.201 | 52.218 | 52.13 | 52.189 |
| 04/17/2022 | 52.201 | 52.31 | 52.143 | 52.31 |
| 04/18/2022 | 52.317 | 52.549 | 52.295 | 52.471 |
| 04/19/2022 | 52.47 | 52.53 | 52.307 | 52.362 |
| 04/20/2022 | 52.361 | 52.45 | 52.339 | 52.441 |
| 04/21/2022 | 52.44 | 52.496 | 52.226 | 52.347 |
| 04/24/2022 | 52.351 | 52.487 | 52.32 | 52.404 |
| 04/25/2022 | 52.389 | 52.404 | 52.129 | 52.313 |
| 04/26/2022 | 52.311 | 52.378 | 52.085 | 52.165 |
| 04/27/2022 | 52.162 | 52.408 | 51.965 | 52.394 |
| 04/28/2022 | 52.385 | 52.448 | 52.151 | 52.319 |
| 05/01/2022 | 52.319 | 52.577 | 52.232 | 52.564 |
| 05/02/2022 | 52.557 | 52.657 | 52.493 | 52.532 |
| 05/03/2022 | 52.534 | 52.594 | 52.403 | 52.415 |
| 05/04/2022 | 52.415 | 52.624 | 52.248 | 52.435 |
| 05/05/2022 | 52.465 | 52.52 | 52.402 | 52.425 |
| 05/08/2022 | 52.45 | 52.733 | 52.45 | 52.613 |
| 05/09/2022 | 52.613 | 52.613 | 52.245 | 52.316 |
| 05/10/2022 | 52.308 | 52.351 | 52.007 | 52.182 |
| 05/11/2022 | 52.181 | 52.565 | 52.18 | 52.397 |
| 05/12/2022 | 52.393 | 52.492 | 52.317 | 52.382 |
| 05/15/2022 | 52.423 | 52.565 | 52.369 | 52.435 |
| 05/16/2022 | 52.427 | 52.504 | 52.274 | 52.393 |
| 05/17/2022 | 52.391 | 52.535 | 52.33 | 52.473 |
| 05/18/2022 | 52.476 | 52.497 | 52.16 | 52.263 |
| 05/19/2022 | 52.261 | 52.376 | 52.124 | 52.22 |
| 05/22/2022 | 52.232 | 52.365 | 52.155 | 52.269 |
| 05/23/2022 | 52.264 | 52.465 | 52.236 | 52.334 |
| 05/24/2022 | 52.339 | 52.418 | 52.294 | 52.418 |
| 05/25/2022 | 52.419 | 52.489 | 52.239 | 52.343 |
| 05/26/2022 | 52.346 | 52.364 | 52.166 | 52.248 |
| 05/29/2022 | 52.261 | 52.376 | 52.157 | 52.338 |
| 05/30/2022 | 52.319 | 52.612 | 52.304 | 52.455 |
| 05/31/2022 | 52.452 | 52.531 | 52.387 | 52.481 |
| 06/01/2022 | 52.48 | 52.858 | 52.431 | 52.792 |
| 06/02/2022 | 52.798 | 52.982 | 52.71 | 52.914 |
| 06/05/2022 | 52.904 | 52.968 | 52.806 | 52.944 |
| 06/06/2022 | 52.942 | 52.997 | 52.811 | 52.841 |
| 06/07/2022 | 52.84 | 53.008 | 52.83 | 53.003 |
| 06/08/2022 | 53.001 | 53.014 | 52.91 | 52.972 |
| 06/09/2022 | 52.971 | 53.101 | 52.926 | 53.063 |
| 06/12/2022 | 53.064 | 53.403 | 53.064 | 53.307 |
| 06/13/2022 | 53.278 | 53.369 | 53.133 | 53.283 |
| 06/14/2022 | 53.266 | 53.478 | 53.21 | 53.393 |
| 06/15/2022 | 53.394 | 53.614 | 53.306 | 53.479 |
| 06/16/2022 | 53.487 | 53.816 | 53.439 | 53.768 |
| 06/19/2022 | 53.776 | 54.137 | 53.75 | 54.12 |
| 06/20/2022 | 54.115 | 54.404 | 54.039 | 54.286 |
| 06/21/2022 | 54.248 | 54.63 | 54.223 | 54.376 |
| 06/22/2022 | 54.408 | 54.76 | 54.371 | 54.569 |
| 06/23/2022 | 54.619 | 54.994 | 54.583 | 54.903 |
| 06/26/2022 | 54.903 | 55.157 | 54.736 | 54.799 |
| 06/27/2022 | 54.784 | 54.876 | 54.628 | 54.798 |
| 06/28/2022 | 54.769 | 55.103 | 54.743 | 54.961 |
| 06/29/2022 | 54.995 | 55.139 | 54.804 | 55.023 |
| 06/30/2022 | 55.001 | 55.31 | 54.888 | 55.13 |
| 07/03/2022 | 55.12 | 55.206 | 54.98 | 55.097 |
| 07/04/2022 | 55.095 | 55.497 | 54.983 | 55.415 |
| 07/05/2022 | 55.382 | 55.913 | 55.345 | 55.834 |
| 07/06/2022 | 55.834 | 56.097 | 55.785 | 55.932 |
| 07/07/2022 | 55.931 | 56.136 | 55.781 | 55.844 |
| 07/10/2022 | 55.837 | 56.075 | 55.837 | 56.06 |
| 07/11/2022 | 56.028 | 56.523 | 56.003 | 56.352 |
| 07/12/2022 | 56.351 | 56.433 | 56.203 | 56.311 |
| 07/13/2022 | 56.285 | 56.548 | 55.979 | 56.361 |
| 07/14/2022 | 56.36 | 56.44 | 56.277 | 56.29 |
| 07/17/2022 | 56.292 | 56.406 | 56.264 | 56.34 |
| 07/18/2022 | 56.326 | 56.394 | 56.129 | 56.178 |
| 07/19/2022 | 56.174 | 56.352 | 56.154 | 56.27 |
| 07/20/2022 | 56.275 | 56.477 | 56.269 | 56.338 |
| 07/21/2022 | 56.374 | 56.423 | 56.075 | 56.128 |
| 07/24/2022 | 56.144 | 56.243 | 55.733 | 55.794 |
| 07/25/2022 | 55.792 | 55.885 | 55.308 | 55.445 |
| 07/26/2022 | 55.437 | 55.81 | 55.374 | 55.528 |
| 07/27/2022 | 55.529 | 55.956 | 55.512 | 55.836 |
| 07/28/2022 | 55.823 | 55.823 | 55.065 | 55.363 |
| 07/31/2022 | 55.364 | 55.483 | 55.316 | 55.393 |
| 08/01/2022 | 55.391 | 55.638 | 55.324 | 55.617 |
| 08/02/2022 | 55.583 | 55.838 | 55.55 | 55.714 |
| 08/03/2022 | 55.727 | 55.784 | 55.526 | 55.547 |
| 08/04/2022 | 55.543 | 55.657 | 55.154 | 55.565 |
| 08/07/2022 | 55.565 | 55.724 | 55.365 | 55.398 |
| 08/08/2022 | 55.389 | 55.69 | 55.386 | 55.612 |
| 08/09/2022 | 55.618 | 55.849 | 55.372 | 55.433 |
| 08/10/2022 | 55.427 | 55.581 | 55.301 | 55.4 |
| 08/11/2022 | 55.405 | 55.754 | 55.338 | 55.672 |
| 08/14/2022 | 55.673 | 56.043 | 55.629 | 55.959 |
| 08/15/2022 | 55.934 | 56.088 | 55.791 | 55.813 |
| 08/16/2022 | 55.841 | 55.983 | 55.706 | 55.971 |
| 08/17/2022 | 55.97 | 55.981 | 55.768 | 55.973 |
| 08/18/2022 | 55.976 | 56.072 | 55.889 | 55.953 |
| 08/21/2022 | 55.954 | 56.268 | 55.945 | 56.218 |
| 08/22/2022 | 56.214 | 56.266 | 55.952 | 56.057 |
| 08/23/2022 | 56.058 | 56.09 | 56.017 | 56.078 |
| 08/24/2022 | 56.083 | 56.092 | 55.907 | 56.024 |
| 08/25/2022 | 56.027 | 56.201 | 55.951 | 56.185 |
| 08/28/2022 | 56.185 | 56.328 | 56.085 | 56.287 |
| 08/29/2022 | 56.268 | 56.311 | 56.153 | 56.222 |
| 08/30/2022 | 56.201 | 56.263 | 56.137 | 56.263 |
| 08/31/2022 | 56.266 | 56.733 | 56.21 | 56.651 |
| 09/01/2022 | 56.65 | 56.924 | 56.63 | 56.891 |
| 09/04/2022 | 56.835 | 56.992 | 56.819 | 56.965 |
| 09/05/2022 | 56.967 | 57.255 | 56.867 | 57.096 |
| 09/06/2022 | 57.103 | 57.338 | 56.985 | 57.011 |
| 09/07/2022 | 57.01 | 57.213 | 56.96 | 57.084 |
| 09/08/2022 | 57.097 | 57.103 | 56.788 | 56.823 |
| 09/11/2022 | 56.823 | 57.055 | 56.732 | 56.777 |
| 09/12/2022 | 56.803 | 57.127 | 56.66 | 57.12 |
| 09/13/2022 | 57.125 | 57.261 | 56.996 | 57.094 |
| 09/14/2022 | 57.102 | 57.407 | 56.98 | 57.357 |
| 09/15/2022 | 57.358 | 57.427 | 57.279 | 57.345 |
| 09/18/2022 | 57.345 | 57.428 | 57.334 | 57.359 |
| 09/19/2022 | 57.354 | 57.667 | 57.309 | 57.581 |
| 09/20/2022 | 57.605 | 58.025 | 57.598 | 58.012 |
| 09/21/2022 | 58.011 | 58.519 | 58.005 | 58.512 |
| 09/22/2022 | 58.481 | 58.829 | 58.265 | 58.763 |
| 09/25/2022 | 58.763 | 59.1 | 58.76 | 59.03 |
| 09/26/2022 | 59.03 | 59.177 | 58.743 | 59.104 |
| 09/27/2022 | 59.104 | 59.21 | 58.699 | 58.755 |
| 09/28/2022 | 58.757 | 58.998 | 58.492 | 58.554 |
| 09/29/2022 | 58.552 | 58.783 | 58.536 | 58.765 |
| 10/02/2022 | 58.76 | 59.093 | 58.732 | 58.896 |
| 10/03/2022 | 58.898 | 58.97 | 58.579 | 58.613 |
| 10/04/2022 | 58.661 | 58.843 | 58.411 | 58.679 |
| 10/05/2022 | 58.674 | 58.88 | 58.548 | 58.823 |
| 10/06/2022 | 58.816 | 59.079 | 58.816 | 59.057 |
| 10/09/2022 | 59.01 | 59.034 | 58.931 | 59.005 |
| 10/10/2022 | 59.007 | 59.008 | 58.83 | 58.83 |
| 10/11/2022 | 58.825 | 59.009 | 58.822 | 58.914 |
| 10/12/2022 | 58.912 | 59.185 | 58.884 | 58.982 |
| 10/13/2022 | 58.954 | 59.114 | 58.899 | 58.999 |
| 10/16/2022 | 59.007 | 59.035 | 58.878 | 58.941 |
| 10/17/2022 | 58.94 | 59.005 | 58.775 | 58.853 |
| 10/18/2022 | 58.851 | 59.092 | 58.805 | 58.997 |
| 10/19/2022 | 58.996 | 59.016 | 58.739 | 58.9 |
| 10/20/2022 | 58.9 | 58.972 | 58.691 | 58.875 |
| 10/23/2022 | 58.699 | 58.941 | 58.699 | 58.842 |
| 10/24/2022 | 58.841 | 58.878 | 58.595 | 58.65 |
| 10/25/2022 | 58.65 | 58.72 | 58.169 | 58.261 |
| 10/26/2022 | 58.26 | 58.444 | 58.107 | 58.206 |
| 10/27/2022 | 58.203 | 58.339 | 57.843 | 58.007 |
| 10/30/2022 | 58.006 | 58.352 | 57.92 | 58.109 |
| 10/31/2022 | 58.107 | 58.239 | 58.031 | 58.132 |
| 11/01/2022 | 58.133 | 58.535 | 58.09 | 58.4 |
| 11/02/2022 | 58.4 | 58.99 | 58.365 | 58.872 |
| 11/03/2022 | 58.871 | 58.895 | 58.331 | 58.331 |
| 11/06/2022 | 58.338 | 58.602 | 58.338 | 58.455 |
| 11/07/2022 | 58.465 | 58.47 | 58.036 | 58.15 |
| 11/08/2022 | 58.145 | 58.206 | 57.817 | 58.041 |
| 11/09/2022 | 58.04 | 58.244 | 57.255 | 57.286 |
| 11/10/2022 | 57.295 | 57.588 | 57.146 | 57.262 |
| 11/13/2022 | 57.253 | 57.389 | 57.138 | 57.216 |
| 11/14/2022 | 57.22 | 57.469 | 57.155 | 57.282 |
| 11/15/2022 | 57.276 | 57.586 | 57.241 | 57.39 |
| 11/16/2022 | 57.39 | 57.533 | 57.273 | 57.486 |
| 11/17/2022 | 57.478 | 57.509 | 57.181 | 57.212 |
| 11/20/2022 | 57.253 | 57.433 | 57.238 | 57.381 |
| 11/21/2022 | 57.385 | 57.473 | 57.332 | 57.376 |
| 11/22/2022 | 57.375 | 57.375 | 56.715 | 56.721 |
| 11/23/2022 | 56.72 | 56.87 | 56.586 | 56.599 |
| 11/24/2022 | 56.589 | 56.839 | 56.587 | 56.714 |
| 11/27/2022 | 56.724 | 56.892 | 56.599 | 56.604 |
| 11/28/2022 | 56.604 | 56.705 | 56.522 | 56.583 |
| 11/29/2022 | 56.584 | 56.584 | 56.476 | 56.494 |
| 11/30/2022 | 56.494 | 56.559 | 56.123 | 56.254 |
| 12/01/2022 | 56.254 | 56.254 | 55.725 | 55.725 |
| 12/04/2022 | 55.742 | 56.049 | 55.729 | 55.974 |
| 12/05/2022 | 55.974 | 56.116 | 55.876 | 55.904 |
| 12/06/2022 | 55.904 | 55.904 | 55.459 | 55.51 |
| 12/07/2022 | 55.51 | 55.51 | 55.31 | 55.374 |
| 12/08/2022 | 55.374 | 55.389 | 55.169 | 55.374 |
| 12/11/2022 | 55.389 | 55.674 | 55.33 | 55.614 |
| 12/12/2022 | 55.614 | 55.912 | 55.585 | 55.824 |
| 12/13/2022 | 55.824 | 55.827 | 55.629 | 55.718 |
| 12/14/2022 | 55.716 | 55.844 | 55.623 | 55.837 |
| 12/15/2022 | 55.841 | 55.871 | 55.545 | 55.545 |
| 12/18/2022 | 55.545 | 55.545 | 55.387 | 55.42 |
| 12/19/2022 | 55.422 | 55.457 | 55.239 | 55.253 |
| 12/20/2022 | 55.251 | 55.287 | 55.059 | 55.103 |
| 12/21/2022 | 55.104 | 55.217 | 55.067 | 55.2 |
| 12/22/2022 | 55.212 | 55.349 | 55.168 | 55.238 |
| 12/25/2022 | 55.19 | 55.228 | 55.167 | 55.198 |
| 12/26/2022 | 55.201 | 55.947 | 55.149 | 55.874 |
| 12/27/2022 | 55.874 | 56.291 | 55.862 | 56.128 |
| 12/28/2022 | 56.129 | 56.215 | 55.645 | 55.824 |
| 12/29/2022 | 55.817 | 55.824 | 55.549 | 55.694 |