Costa Rican Colon vs United States Dollar (CRCUSD)
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 | -1.3E-5 | -0.681270307096 | 0.0019082 | 0.0019086 | 0.0018862 | 0 | 0 | FX |
| 4 | -1.62E-5 | -0.847546301141 | 0.0019114 | 0.0019199 | 0.0018697 | 0 | 0 | FX |
| 12 | -6.81E-5 | -3.46864972241 | 0.0019633 | 0.0019654 | 0.0018697 | 0 | 0 | FX |
| 26 | -5.74E-5 | -2.93967018335 | 0.0019526 | 0.0020088 | 0.0018697 | 0 | 0 | FX |
| 52 | 3.71E-5 | 1.99666325817 | 0.0018581 | 0.0020088 | 0.0018258 | 0 | 0 | FX |
| 156 | 0.0002797 | 17.3135252244 | 0.0016155 | 0.0020088 | 0.0014421 | 0 | 0 | FX |
| 260 | 0.0001513 | 8.67595619015 | 0.0017439 | 0.0020088 | 0.0014421 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722038220 | 0.0018932 | 1.0E-6 | 0.05 | 0.0018928 | 0.0018932 | 0.0018926 | 0 |
| 1721951820 | 0.0018919 | 5.0E-6 | 0.26 | 0.0018868 | 0.0018919 | 0.0018868 | 0 |
| 1721865420 | 0.001887 | -3.0E-6 | -0.16 | 0.0018862 | 0.001887 | 0.0018862 | 0 |
| 1721779020 | 0.0018896 | 2.0E-6 | 0.11 | 0.0018888 | 0.0018896 | 0.0018888 | 0 |
| 1721692620 | 0.001888 | -1.9E-5 | -1.00 | 0.0019086 | 0.0019086 | 0.001888 | 0 |
| 1721606220 | 0.0019072 | -4.0E-7 | -0.02 | 0.0019082 | 0.0019082 | 0.0019072 | 0 |
| 1721519820 | 0.0019076 | 0 | 0.00 | 0.0019076 | 0.0019076 | 0.0019076 | 0 |
| 1721433420 | 0.0019076 | -5.0E-6 | -0.26 | 0.0019061 | 0.0019076 | 0.0019061 | 0 |
| 1721347020 | 0.0019128 | -2.0E-6 | -0.10 | 0.0019152 | 0.0019149 | 0.0019128 | 0 |
| 1721260620 | 0.001915 | 4.0E-6 | 0.21 | 0.0019116 | 0.001915 | 0.0019116 | 0 |
| 1721174220 | 0.0019115 | -3.0E-6 | -0.16 | 0.0019106 | 0.0019115 | 0.0019106 | 0 |
| 1721087820 | 0.0019141 | -6.0E-6 | -0.31 | 0.001914 | 0.0019142 | 0.001914 | 0 |
| 1721001420 | 0.0019199 | 0 | 0.00 | 0.0019199 | 0.0019199 | 0.0019199 | 0 |
| 1720915020 | 0.0019199 | 2.0E-6 | 0.10 | 0.0019199 | 0.0019199 | 0.0019174 | 0 |
| 1720828620 | 0.0019174 | 1.0E-5 | 0.52 | 0.0019104 | 0.0019174 | 0.0019104 | 0 |
| 1720742220 | 0.0019072 | 3.2E-5 | 1.71 | 0.0018769 | 0.0019072 | 0.0018769 | 0 |
| 1720655820 | 0.0018749 | 5.0E-6 | 0.27 | 0.0018697 | 0.0018749 | 0.0018697 | 0 |
| 1720569420 | 0.0018701 | -8.0E-7 | -0.04 | 0.001871 | 0.0018713 | 0.0018701 | 0 |
| 1720483020 | 0.0018709 | -3.2E-5 | -1.68 | 0.0019045 | 0.0019045 | 0.0018709 | 0 |
| 1720396620 | 0.0019031 | -7.0E-6 | -0.37 | 0.0019097 | 0.0019097 | 0.0019031 | 0 |
| 1720310220 | 0.0019097 | 2.0E-6 | 0.10 | 0.0019097 | 0.0019097 | 0.0019076 | 0 |
| 1720223820 | 0.0019076 | 3.0E-6 | 0.16 | 0.0019074 | 0.001908 | 0.0019047 | 0 |
| 1720137420 | 0.0019046 | -5.0E-7 | -0.03 | 0.0019107 | 0.0019107 | 0.0019046 | 0 |
| 1720051020 | 0.0019051 | -2.0E-6 | -0.10 | 0.0019123 | 0.0019121 | 0.0019051 | 0 |
| 1719964620 | 0.0019068 | 0 | 0.00 | 0.0019045 | 0.0019068 | 0.0019045 | 0 |
| 1719878220 | 0.0019068 | -6.0E-6 | -0.31 | 0.0019179 | 0.001918 | 0.0019068 | 0 |
| 1719791820 | 0.0019133 | 2.0E-6 | 0.10 | 0.0019133 | 0.0019133 | 0.0019133 | 0 |
| 1719705420 | 0.0019114 | 0 | 0.00 | 0.0019114 | 0.0019114 | 0.0019114 | 0 |
| 1719619020 | 0.0019114 | -2.0E-6 | -0.10 | 0.0019149 | 0.0019128 | 0.0019114 | 0 |
| 1719532620 | 0.0019131 | -4.0E-7 | -0.02 | 0.0019127 | 0.0019131 | 0.0019127 | 0 |
| 1719446220 | 0.0019135 | 3.0E-6 | 0.16 | 0.0019095 | 0.0019135 | 0.0019095 | 0 |
| 1719359820 | 0.0019109 | -4.0E-6 | -0.21 | 0.0019156 | 0.0019156 | 0.0019109 | 0 |
| 1719273420 | 0.0019148 | -1.0E-6 | -0.05 | 0.0019162 | 0.0019162 | 0.0019148 | 0 |
| 1719187020 | 0.0019162 | 2.0E-6 | 0.10 | 0.0019162 | 0.0019183 | 0.0019162 | 0 |
| 1719100620 | 0.0019146 | 0 | 0.00 | 0.0019146 | 0.0019146 | 0.0019146 | 0 |
| 1719014220 | 0.0019146 | 0 | 0.00 | 0.0019103 | 0.0019146 | 0.0019103 | 0 |
| 1718927820 | 0.0019146 | 1.0E-6 | 0.05 | 0.0019137 | 0.0019146 | 0.0019137 | 0 |
| 1718841420 | 0.0019136 | 1.0E-5 | 0.53 | 0.0019076 | 0.0019141 | 0.0019076 | 0 |
| 1718755020 | 0.0019039 | -6.0E-7 | -0.03 | 0.0019088 | 0.0019088 | 0.0019039 | 0 |
| 1718668620 | 0.0019045 | 5.0E-6 | 0.26 | 0.0018989 | 0.0019045 | 0.0018989 | 0 |
| 1718582220 | 0.0018995 | -3.0E-6 | -0.16 | 0.0019024 | 0.0019025 | 0.0018992 | 0 |
| 1718495820 | 0.0019024 | 4.0E-6 | 0.21 | 0.0019024 | 0.0019025 | 0.0019024 | 0 |
| 1718409420 | 0.0018983 | 5.0E-6 | 0.26 | 0.0018875 | 0.0018983 | 0.0018875 | 0 |
| 1718323020 | 0.0018936 | 5.0E-6 | 0.26 | 0.0018984 | 0.0018984 | 0.0018936 | 0 |
| 1718236620 | 0.001889 | 5.0E-6 | 0.27 | 0.0018856 | 0.0018892 | 0.0018856 | 0 |
| 1718150220 | 0.0018837 | 3.0E-6 | 0.16 | 0.0018948 | 0.0018948 | 0.0018837 | 0 |
| 1718063820 | 0.0018807 | 0 | 0.00 | 0.0018807 | 0.0018807 | 0.0018807 | 0 |
| 1717977420 | 0.0018807 | -1.3E-5 | -0.69 | 0.0018807 | 0.0018807 | 0.0018807 | 0 |
| 1717891020 | 0.0018932 | 0 | 0.00 | 0.0018932 | 0.0018932 | 0.0018932 | 0 |
| 1717804620 | 0.0018932 | -2.0E-6 | -0.11 | 0.0018955 | 0.0018955 | 0.0018932 | 0 |
| 1717718220 | 0.0018957 | 9.0E-6 | 0.48 | 0.0018904 | 0.0018957 | 0.0018904 | 0 |
| 1717631820 | 0.0018871 | -4.7E-5 | -2.43 | 0.001891 | 0.001891 | 0.0018869 | 0 |
| 1717545420 | 0.001934 | 1.2E-5 | 0.62 | 0.001934 | 0.001934 | 0.001934 | 0 |
| 1717459020 | 0.0019218 | 0 | 0.00 | 0.0019217 | 0.0019218 | 0.0019217 | 0 |
| 1717372620 | 0.0019218 | 0 | 0.00 | 0.0019218 | 0.0019218 | 0.0019218 | 0 |
| 1717286220 | 0.0019218 | 6.0E-7 | 0.03 | 0.0019218 | 0.0019218 | 0.0019212 | 0 |
| 1717199820 | 0.0019212 | 4.0E-7 | 0.02 | 0.0019234 | 0.0019234 | 0.0019212 | 0 |
| 1717113420 | 0.0019208 | -4.0E-6 | -0.21 | 0.0019181 | 0.0019208 | 0.0019181 | 0 |
| 1717027020 | 0.0019251 | -1.7E-5 | -0.88 | 0.0019409 | 0.0019409 | 0.0019251 | 0 |
| 1716940620 | 0.0019421 | -4.0E-6 | -0.21 | 0.0019461 | 0.0019475 | 0.0019421 | 0 |
| 1716854220 | 0.0019457 | -7.0E-6 | -0.36 | 0.0019531 | 0.0019531 | 0.0019457 | 0 |
| 1716767820 | 0.0019531 | 0 | 0.00 | 0.0019531 | 0.0019531 | 0.0019531 | 0 |
| 1716681420 | 0.0019531 | 0 | 0.00 | 0.0019531 | 0.0019531 | 0.0019531 | 0 |
| 1716595020 | 0.0019531 | 2.0E-6 | 0.10 | 0.0019451 | 0.0019531 | 0.0019451 | 0 |
| 1716508620 | 0.0019514 | 1.0E-6 | 0.05 | 0.0019493 | 0.0019514 | 0.0019493 | 0 |
| 1716422220 | 0.0019504 | -2.0E-6 | -0.10 | 0.001951 | 0.0019517 | 0.0019504 | 0 |
| 1716335820 | 0.0019525 | -5.0E-7 | -0.03 | 0.0019533 | 0.0019533 | 0.0019525 | 0 |
| 1716249420 | 0.001953 | -1.2E-5 | -0.61 | 0.0019615 | 0.0019615 | 0.001953 | 0 |
| 1716163020 | 0.0019654 | 0 | 0.00 | 0.0019654 | 0.0019654 | 0.0019654 | 0 |
| 1716076620 | 0.0019654 | 1.0E-5 | 0.51 | 0.0019654 | 0.0019654 | 0.0019553 | 0 |
| 1715990220 | 0.0019553 | 5.0E-7 | 0.03 | 0.0019533 | 0.0019553 | 0.0019533 | 0 |
| 1715903820 | 0.0019548 | 2.0E-6 | 0.10 | 0.0019654 | 0.0019654 | 0.0019548 | 0 |
| 1715817420 | 0.0019532 | -2.0E-7 | -0.01 | 0.0019569 | 0.0019569 | 0.0019532 | 0 |
| 1715731020 | 0.0019534 | 2.0E-7 | 0.01 | 0.0019542 | 0.0019538 | 0.0019534 | 0 |
| 1715644620 | 0.0019532 | 2.0E-6 | 0.10 | 0.0019506 | 0.0019532 | 0.0019509 | 0 |
| 1715558220 | 0.0019509 | -3.0E-6 | -0.15 | 0.0019509 | 0.0019542 | 0.0019509 | 0 |
| 1715471820 | 0.0019542 | 2.0E-6 | 0.10 | 0.0019542 | 0.0019542 | 0.0019525 | 0 |
| 1715385420 | 0.0019525 | -2.0E-6 | -0.10 | 0.001963 | 0.001963 | 0.0019525 | 0 |
| 1715299020 | 0.0019543 | 0 | 0.00 | 0.0019538 | 0.0019543 | 0.0019538 | 0 |
| 1715212620 | 0.0019543 | -2.0E-6 | -0.10 | 0.0019529 | 0.0019543 | 0.0019529 | 0 |
| 1715126220 | 0.0019564 | 8.0E-7 | 0.04 | 0.0019564 | 0.0019564 | 0.0019564 | 0 |
| 1715039820 | 0.0019556 | -6.0E-6 | -0.31 | 0.0019621 | 0.001962 | 0.0019556 | 0 |
| 1714953420 | 0.0019612 | -2.0E-6 | -0.10 | 0.0019612 | 0.0019633 | 0.0019612 | 0 |
| 1714867020 | 0.0019633 | 5.0E-6 | 0.26 | 0.0019633 | 0.0019633 | 0.0019633 | 0 |
| 1714780620 | 0.0019586 | -2.0E-6 | -0.10 | 0.0019659 | 0.0019659 | 0.0019586 | 0 |
| 1714694220 | 0.0019604 | -8.0E-7 | -0.04 | 0.0019688 | 0.0019688 | 0.0019604 | 0 |
| 1714607820 | 0.0019612 | -6.0E-6 | -0.30 | 0.0019561 | 0.0019612 | 0.0019552 | 0 |
| 1714521420 | 0.0019673 | -2.7E-5 | -1.35 | 0.0019937 | 0.0019937 | 0.0019673 | 0 |
| 1714435020 | 0.0019946 | 3.0E-5 | 1.53 | 0.001966 | 0.0019946 | 0.0019669 | 0 |
| 1714263180 | 0.0019645 | 0 | 0.00 | 0.0019645 | 0.0019645 | 0.0019645 | 0 |
| 1714176780 | 0.0019645 | 0 | 0.00 | 0.0019645 | 0.0019645 | 0.0019645 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
