United States Dollar vs Colombian Peso (USDCOP)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.72 | 1.10111521917 | 3970.52 | 4043.83 | 3916.13 | 0 | 0 | FX |
| 4 | -148.26 | -3.5618018018 | 4162.5 | 4191.1 | 3916.13 | 0 | 0 | FX |
| 12 | 74.99 | 1.90366186457 | 3939.25 | 4191.1 | 3807.168 | 0 | 0 | FX |
| 26 | 56.06 | 1.41630749486 | 3958.18 | 4191.1 | 3740.25 | 0 | 0 | FX |
| 52 | -0.76 | -0.0189290161893 | 4015 | 4432.42 | 3740.25 | 0 | 0 | FX |
| 156 | 196.64 | 5.15088013412 | 3817.6 | 5123.13 | 2242.8452 | 0 | 0 | FX |
| 260 | 830.34 | 26.0793366626 | 3183.9 | 5123.13 | 1616 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721260620 | 4000.25 | 23.14 | 0.58 | 3977.11 | 4025.34 | 3962.56 | 0 |
| 1721174220 | 3977.11 | 40.16 | 1.02 | 3936.95 | 3997.65 | 3932.53 | 0 |
| 1721087820 | 3936.95 | -26.7 | -0.67 | 3963.65 | 3991.49 | 3926.29 | 0 |
| 1721001420 | 3963.65 | 35.32 | 0.90 | 3963.6496 | 3963.65 | 3928.33 | 0 |
| 1720915020 | 3928.33 | 0 | 0.00 | 3928.33 | 3928.33 | 3928.33 | 0 |
| 1720828620 | 3928.33 | -46.25 | -1.16 | 3974.58 | 3980.92 | 3916.13 | 0 |
| 1720742220 | 3974.58 | 4.06 | 0.10 | 3970.52 | 4005.2768 | 3940.04 | 0 |
| 1720655820 | 3970.52 | -77.63 | -1.92 | 4048.15 | 4048.15 | 3963.71 | 0 |
| 1720569420 | 4048.15 | -18.35 | -0.45 | 4066.5 | 4084.2917 | 4013.78 | 0 |
| 1720483020 | 4066.5 | -29.94 | -0.73 | 4096.4399 | 4096.4399 | 4043.03 | 0 |
| 1720396620 | 4096.4399 | 14.15 | 0.35 | 4082.2851 | 4096.4401 | 4082.2851 | 0 |
| 1720310220 | 4082.2851 | -2.71 | -0.07 | 4082.2851 | 4085 | 4082.2851 | 0 |
| 1720223820 | 4085 | -7.75 | -0.19 | 4092.75 | 4113 | 4073.86 | 0 |
| 1720137420 | 4092.75 | -11.25 | -0.27 | 4104 | 4105.01 | 4083.41 | 0 |
| 1720051020 | 4104 | -15.7 | -0.38 | 4119.7 | 4125.17 | 4083.8 | 0 |
| 1719964620 | 4119.7 | -14.3 | -0.35 | 4134 | 4146.01 | 4104.01 | 0 |
| 1719878220 | 4134 | -44.55 | -1.07 | 4178.55 | 4178.55 | 4134 | 0 |
| 1719791820 | 4178.55 | 28.29 | 0.68 | 4178.5531 | 4178.5531 | 4178.55 | 0 |
| 1719705420 | 4150.26 | 0 | 0.00 | 4150.26 | 4150.26 | 4150.26 | 0 |
| 1719619020 | 4150.26 | -25.37 | -0.61 | 4175.63 | 4165.66 | 4136.96 | 0 |
| 1719532620 | 4175.63 | 29.13 | 0.70 | 4146.5 | 4182.51 | 4123.93 | 0 |
| 1719446220 | 4146.5 | 56.02 | 1.37 | 4090.48 | 4151.01 | 4090.48 | 0 |
| 1719359820 | 4090.48 | 1.98 | 0.05 | 4088.5 | 4125.93 | 4062.2 | 0 |
| 1719273420 | 4088.5 | -74.81 | -1.80 | 4163.31 | 4163.31 | 4084.14 | 0 |
| 1719187020 | 4163.31 | -0 | -0.00 | 4163.31 | 4163.311 | 4163.31 | 0 |
| 1719100620 | 4163.311 | 12.28 | 0.30 | 4163.311 | 4163.311 | 4163.311 | 0 |
| 1719014220 | 4151.03 | -13.42 | -0.32 | 4164.45 | 4172.22 | 4131.7 | 0 |
| 1718927820 | 4164.45 | 1.95 | 0.05 | 4162.5 | 4191.1 | 4142.01 | 0 |
| 1718841420 | 4162.5 | 14.5 | 0.35 | 4148 | 4172 | 4121.9717 | 0 |
| 1718755020 | 4148 | 14.75 | 0.36 | 4129.76 | 4153.01 | 4072.01 | 0 |
| 1718668620 | 4133.25 | -2.13 | -0.05 | 4138.57 | 4167.32 | 4127.28 | 0 |
| 1718582220 | 4135.38 | 0 | 0.00 | 4135.38 | 4135.38 | 4135.38 | 0 |
| 1718495820 | 4135.38 | 0 | 0.00 | 4135.38 | 4135.38 | 4135.38 | 0 |
| 1718409420 | 4135.38 | -10.12 | -0.24 | 4145.5 | 4185.01 | 4115.5 | 0 |
| 1718323020 | 4145.5 | 118.75 | 2.95 | 4026.75 | 4146.39 | 4010.9 | 0 |
| 1718236620 | 4026.75 | 36.15 | 0.91 | 3990.6 | 4049.25 | 3970.95 | 0 |
| 1718150220 | 3990.6 | 25.51 | 0.64 | 3965.09 | 3991 | 3931 | 0 |
| 1718063820 | 3965.09 | -2.56 | -0.06 | 3967.65 | 3994.5833 | 3935.61 | 0 |
| 1717977420 | 3967.65 | 0.01 | 0.00 | 3967.65 | 3967.65 | 3967.645 | 0 |
| 1717891020 | 3967.645 | 29.13 | 0.74 | 3967.645 | 3967.645 | 3938.51 | 0 |
| 1717804620 | 3938.51 | -2.99 | -0.08 | 3941.5 | 3962.4 | 3929.99 | 0 |
| 1717718220 | 3941.5 | 9.75 | 0.25 | 3931.75 | 3950.28 | 3932.85 | 0 |
| 1717631820 | 3931.75 | 5.24 | 0.13 | 3926.51 | 3938.16 | 3914.85 | 0 |
| 1717545420 | 3926.51 | 68.52 | 1.78 | 3857.99 | 3938 | 3856 | 0 |
| 1717459020 | 3857.99 | -4.34 | -0.11 | 3857.65 | 3874.01 | 3856 | 0 |
| 1717372620 | 3862.33 | 0 | 0.00 | 3862.33 | 3862.33 | 3862.33 | 0 |
| 1717286220 | 3862.33 | 0 | 0.00 | 3862.33 | 3862.33 | 3862.33 | 0 |
| 1717199820 | 3862.33 | -4.17 | -0.11 | 3866.5 | 3874 | 3840 | 0 |
| 1717113420 | 3866.5 | -2.75 | -0.07 | 3869.25 | 3891.25 | 3857.5 | 0 |
| 1717027020 | 3869.25 | 9.11 | 0.24 | 3860.14 | 3879.51 | 3858.57 | 0 |
| 1716940620 | 3860.14 | -9.85 | -0.25 | 3869.99 | 3877.7803 | 3833.55 | 0 |
| 1716854220 | 3869.99 | 5.25 | 0.14 | 3864.74 | 3878.51 | 3858.1 | 0 |
| 1716767820 | 3864.74 | -0 | -0.00 | 3864.744 | 3864.744 | 3864.74 | 0 |
| 1716681420 | 3864.744 | -11.41 | -0.29 | 3864.744 | 3876.15 | 3864.744 | 0 |
| 1716595020 | 3876.15 | 10 | 0.26 | 3866.15 | 3908.2 | 3844.47 | 0 |
| 1716508620 | 3866.15 | 36.5 | 0.95 | 3829.65 | 3874 | 3817.05 | 0 |
| 1716422220 | 3829.65 | 6.84 | 0.18 | 3822.81 | 3837.01 | 3813.84 | 0 |
| 1716335820 | 3822.81 | -3.86 | -0.10 | 3826.67 | 3836 | 3807.84 | 0 |
| 1716249420 | 3826.67 | 19.5 | 0.51 | 3807.17 | 3836.64 | 3807.17 | 0 |
| 1716163020 | 3807.17 | -22.96 | -0.60 | 3807.168 | 3807.17 | 3807.168 | 0 |
| 1716076620 | 3830.13 | 0 | 0.00 | 3830.13 | 3830.13 | 3830.13 | 0 |
| 1715990220 | 3830.13 | 2 | 0.05 | 3828.13 | 3845.14 | 3822.28 | 0 |
| 1715903820 | 3828.13 | 4.07 | 0.11 | 3824.06 | 3837.18 | 3817.51 | 0 |
| 1715817420 | 3824.06 | -29.44 | -0.76 | 3853.5 | 3859 | 3816.62 | 0 |
| 1715731020 | 3853.5 | -35.2 | -0.91 | 3878.9799 | 3889 | 3842.5 | 0 |
| 1715644620 | 3888.7 | -2.16 | -0.06 | 3890.86 | 3893.0255 | 3882 | 0 |
| 1715558220 | 3890.86 | 4.22 | 0.11 | 3893.3509 | 3893.3509 | 3886.6385 | 0 |
| 1715471820 | 3886.6385 | -4.86 | -0.12 | 3886.6385 | 3891.5 | 3886.6385 | 0 |
| 1715385420 | 3891.5 | 0.99 | 0.03 | 3890.51 | 3901.6 | 3881.01 | 0 |
| 1715299020 | 3890.51 | -7.49 | -0.19 | 3898 | 3916.25 | 3889.99 | 0 |
| 1715212620 | 3898 | 9 | 0.23 | 3888.99 | 3911.02 | 3885 | 0 |
| 1715126220 | 3889 | -5.5 | -0.14 | 3894.5 | 3896.6 | 3878.13 | 0 |
| 1715039820 | 3894.5 | 6.46 | 0.17 | 3888.04 | 3914 | 3887 | 0 |
| 1714953420 | 3888.04 | 3.97 | 0.10 | 3888.0371 | 3888.04 | 3884.0673 | 0 |
| 1714867020 | 3884.0673 | -24.98 | -0.64 | 3884.0673 | 3884.0673 | 3884.0673 | 0 |
| 1714780620 | 3909.05 | 11.55 | 0.30 | 3897.5 | 3924.22 | 3864.25 | 0 |
| 1714694220 | 3897.5 | -16.5 | -0.42 | 3914 | 3914.45 | 3884.11 | 0 |
| 1714607820 | 3914 | 4.5 | 0.12 | 3909.5 | 3915.96 | 3899.78 | 0 |
| 1714521420 | 3909.5 | 0.49 | 0.01 | 3909.01 | 3916.5 | 3857.74 | 0 |
| 1714435020 | 3909.01 | -56.23 | -1.42 | 3965.24 | 3960.28 | 3873.9 | 0 |
| 1714348620 | 3965.24 | 0 | 0.00 | 3965.2385 | 3965.24 | 3965.2385 | 0 |
| 1714262220 | 3965.2385 | 68.53 | 1.76 | 3965.2385 | 3965.2385 | 3896.71 | 0 |
| 1714175820 | 3896.71 | -61.05 | -1.54 | 3957.76 | 3957.77 | 3892.5 | 0 |
| 1714089420 | 3957.76 | 18.51 | 0.47 | 3939.25 | 3974.3 | 3936 | 0 |
| 1714003020 | 3939.25 | 34.3 | 0.88 | 3904.95 | 3944.44 | 3904.95 | 0 |
| 1713916620 | 3904.95 | -6.65 | -0.17 | 3911.6 | 3931.43 | 3898 | 0 |
| 1713830220 | 3911.6 | 2.73 | 0.07 | 3914.37 | 3941.31 | 3906.2 | 0 |
| 1713743820 | 3908.87 | 0 | 0.00 | 3908.87 | 3908.87 | 3908.87 | 0 |
| 1713657420 | 3908.87 | 0 | 0.00 | 3908.87 | 3908.87 | 3908.87 | 0 |
| 1713571020 | 3908.87 | -19.53 | -0.50 | 3928.4 | 3962.51 | 3899.99 | 0 |
| 1713484620 | 3928.4 | 36.25 | 0.93 | 3892.15 | 3944.5 | 3884.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
