Euro vs Costa Rican Colon (EURCRC)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.2 | 4.64687442375 | 542.3 | 567.5 | 542.3 | 0 | 0 | FX |
| 4 | 22.4 | 4.1093377362 | 545.1 | 567.5 | 538.3 | 0 | 0 | FX |
| 12 | 49.9 | 9.64064914992 | 517.6 | 567.5 | 516.5 | 0 | 0 | FX |
| 26 | 1.3 | 0.229600847757 | 566.2 | 567.5 | 515.2 | 0 | 0 | FX |
| 52 | 15 | 2.7149321267 | 552.5 | 589.6 | 515.2 | 0 | 0 | FX |
| 156 | -146.92 | -20.5649337924 | 714.42 | 733.36 | 515.2 | 0 | 0 | FX |
| 260 | -54.22 | -8.72096763817 | 621.72 | 757 | 515.2 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744243020 | 567.5 | 6.5 | 1.16 | 561 | 567.5 | 561 | 0 |
| 1744156620 | 561 | 4.9 | 0.88 | 556.1 | 561 | 556.1 | 0 |
| 1744070220 | 556.1 | -1.9 | -0.34 | 556.1 | 558 | 556.1 | 0 |
| 1743983820 | 558 | 0 | 0.00 | 558 | 558 | 558 | 0 |
| 1743897420 | 558 | 0 | 0.00 | 558 | 558 | 558 | 0 |
| 1743810960 | 558 | 15.7 | 2.90 | 556.9 | 558 | 556.9 | 0 |
| 1743724620 | 542.29999 | 0 | 0.00 | 542.29999 | 542.29999 | 542.29999 | 0 |
| 1743638220 | 542.29999 | 2.2 | 0.41 | 540.1 | 542.29999 | 540.1 | 0 |
| 1743551820 | 540.1 | -1.3 | -0.24 | 541.4 | 541.4 | 540.1 | 0 |
| 1743465420 | 541.4 | 3.1 | 0.58 | 538.29999 | 541.4 | 538.29999 | 0 |
| 1743379020 | 538.29999 | 0 | 0.00 | 538.29999 | 538.29999 | 538.29999 | 0 |
| 1743292620 | 538.29999 | 0 | 0.00 | 538.29999 | 538.29999 | 538.29999 | 0 |
| 1743206220 | 538.29999 | -0.3 | -0.06 | 538.6 | 538.6 | 538.29999 | 0 |
| 1743119820 | 538.6 | 0.3 | 0.06 | 538.29999 | 538.6 | 538.29999 | 0 |
| 1743033420 | 538.29999 | -1.1 | -0.20 | 539.4 | 539.4 | 538.29999 | 0 |
| 1742947020 | 539.4 | -2.4 | -0.44 | 541.79999 | 541.79999 | 539.4 | 0 |
| 1742860620 | 541.79999 | -0.7 | -0.13 | 542.5 | 542.5 | 541.79999 | 0 |
| 1742774220 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 0 |
| 1742687820 | 542.5 | 0 | 0.00 | 542.5 | 542.5 | 542.5 | 0 |
| 1742601420 | 542.5 | 0.8 | 0.15 | 541.7 | 542.5 | 541.7 | 0 |
| 1742515020 | 541.7 | -2 | -0.37 | 543.7 | 543.7 | 541.7 | 0 |
| 1742428620 | 543.7 | -0.7 | -0.13 | 544.4 | 544.4 | 543.7 | 0 |
| 1742342220 | 544.4 | 0.6 | 0.11 | 543.79999 | 544.4 | 543.79999 | 0 |
| 1742255820 | 543.79999 | -0.6 | -0.11 | 544.4 | 544.4 | 543.79999 | 0 |
| 1742169420 | 544.4 | 0 | 0.00 | 544.4 | 544.4 | 544.4 | 0 |
| 1742083020 | 544.4 | 0 | 0.00 | 544.4 | 544.4 | 544.4 | 0 |
| 1741996620 | 544.4 | 2.1 | 0.39 | 542.29999 | 544.4 | 542.29999 | 0 |
| 1741910220 | 542.29999 | -2.8 | -0.51 | 545.1 | 545.1 | 542.29999 | 0 |
| 1741823820 | 545.1 | -2.9 | -0.53 | 548 | 548 | 545.1 | 0 |
| 1741737420 | 548 | 1.1 | 0.20 | 546.9 | 548 | 546.9 | 0 |
| 1741651020 | 546.9 | -1.7 | -0.31 | 548.6 | 548.6 | 546.9 | 0 |
| 1741564620 | 548.6 | 0 | 0.00 | 548.6 | 548.6 | 548.6 | 0 |
| 1741478220 | 548.6 | 0 | 0.00 | 548.6 | 548.6 | 548.6 | 0 |
| 1741391820 | 548.6 | 4.1 | 0.75 | 544.5 | 548.6 | 544.5 | 0 |
| 1741305420 | 544.5 | 8.1 | 1.51 | 536.4 | 544.5 | 536.4 | 0 |
| 1741219020 | 536.4 | 5.5 | 1.04 | 530.9 | 536.4 | 530.9 | 0 |
| 1741132620 | 530.9 | 3.8 | 0.72 | 527.1 | 530.9 | 527.1 | 0 |
| 1741046220 | 527.1 | -0.6 | -0.11 | 527.7 | 527.7 | 527.1 | 0 |
| 1740959820 | 527.7 | 0 | 0.00 | 527.7 | 527.7 | 527.7 | 0 |
| 1740873420 | 527.7 | 0 | 0.00 | 527.7 | 527.7 | 527.7 | 0 |
| 1740787020 | 527.7 | -2.5 | -0.47 | 530.2 | 530.2 | 527.7 | 0 |
| 1740700620 | 530.2 | -0.4 | -0.08 | 530.6 | 530.6 | 530.2 | 0 |
| 1740614220 | 530.6 | 0.3 | 0.06 | 530.29999 | 530.6 | 530.29999 | 0 |
| 1740527820 | 530.29999 | 0.2 | 0.04 | 530.1 | 530.29999 | 530.1 | 0 |
| 1740441420 | 530.1 | 1.3 | 0.25 | 528.79999 | 530.1 | 528.79999 | 0 |
| 1740355020 | 528.79999 | 0 | 0.00 | 528.79999 | 528.79999 | 528.79999 | 0 |
| 1740268620 | 528.79999 | 0 | 0.00 | 528.79999 | 528.79999 | 528.79999 | 0 |
| 1740182220 | 528.79999 | 0.3 | 0.06 | 528.5 | 528.79999 | 528.5 | 0 |
| 1740095820 | 528.5 | 1.2 | 0.23 | 527.29999 | 528.5 | 527.29999 | 0 |
| 1740009420 | 527.29999 | -1.6 | -0.30 | 528.9 | 528.9 | 527.29999 | 0 |
| 1739923020 | 528.9 | -2 | -0.38 | 530.9 | 530.9 | 528.9 | 0 |
| 1739836620 | 530.9 | 0.1 | 0.02 | 530.79999 | 530.9 | 530.79999 | 0 |
| 1739750220 | 530.79999 | 0 | 0.00 | 530.79999 | 530.79999 | 530.79999 | 0 |
| 1739663820 | 530.79999 | 0 | 0.00 | 530.79999 | 530.79999 | 530.79999 | 0 |
| 1739577420 | 530.79999 | 3.3 | 0.63 | 527.5 | 530.79999 | 527.5 | 0 |
| 1739491020 | 527.5 | 2.4 | 0.46 | 525.1 | 527.5 | 525.1 | 0 |
| 1739404620 | 525.1 | -0.1 | -0.02 | 525.2 | 525.2 | 525.1 | 0 |
| 1739318220 | 525.2 | -0.6 | -0.11 | 525.79999 | 525.79999 | 525.2 | 0 |
| 1739231820 | 525.79999 | -3.4 | -0.64 | 529.2 | 529.2 | 525.79999 | 0 |
| 1739145420 | 529.2 | 0 | 0.00 | 529.2 | 529.2 | 529.2 | 0 |
| 1739059020 | 529.2 | 0 | 0.00 | 529.2 | 529.2 | 529.2 | 0 |
| 1738972620 | 529.2 | 1.9 | 0.36 | 527.29999 | 529.2 | 527.29999 | 0 |
| 1738886220 | 527.29999 | -1.2 | -0.23 | 528.5 | 528.5 | 527.29999 | 0 |
| 1738799820 | 528.5 | 6.1 | 1.17 | 522.4 | 528.5 | 522.4 | 0 |
| 1738713420 | 522.4 | 0.1 | 0.02 | 522.29999 | 522.4 | 522.29999 | 0 |
| 1738627020 | 522.29999 | -1.1 | -0.21 | 523.4 | 523.4 | 522.29999 | 0 |
| 1738540620 | 523.4 | 0 | 0.00 | 523.4 | 523.4 | 523.4 | 0 |
| 1738454220 | 523.4 | 0 | 0.00 | 523.4 | 523.4 | 523.4 | 0 |
| 1738367820 | 523.4 | -3.9 | -0.74 | 527.29999 | 527.29999 | 523.4 | 0 |
| 1738281420 | 527.29999 | -0.4 | -0.08 | 527.7 | 527.7 | 527.29999 | 0 |
| 1738195020 | 527.7 | -0.7 | -0.13 | 528.4 | 528.4 | 527.7 | 0 |
| 1738108620 | 528.4 | -3 | -0.56 | 531.4 | 531.4 | 528.4 | 0 |
| 1738022220 | 531.4 | 2.3 | 0.43 | 529.1 | 531.4 | 529.1 | 0 |
| 1737935820 | 529.1 | 0 | 0.00 | 529.1 | 529.1 | 529.1 | 0 |
| 1737849420 | 529.1 | 0 | 0.00 | 529.1 | 529.1 | 529.1 | 0 |
| 1737763020 | 529.1 | 4.1 | 0.78 | 525 | 529.1 | 525 | 0 |
| 1737676620 | 525 | -0.2 | -0.04 | 525.2 | 525.2 | 525 | 0 |
| 1737590220 | 525.2 | 5.1 | 0.98 | 520.1 | 525.2 | 520.1 | 0 |
| 1737503820 | 520.1 | 2 | 0.39 | 518.1 | 520.1 | 518.1 | 0 |
| 1737417420 | 518.1 | 1.5 | 0.29 | 516.6 | 518.1 | 516.6 | 0 |
| 1737331020 | 516.6 | 0 | 0.00 | 516.6 | 516.6 | 516.6 | 0 |
| 1737244620 | 516.6 | 0 | 0.00 | 516.6 | 516.6 | 516.6 | 0 |
| 1737158220 | 516.6 | 0.1 | 0.02 | 516.5 | 516.6 | 516.5 | 0 |
| 1737071820 | 516.5 | -1.1 | -0.21 | 517.6 | 517.6 | 516.5 | 0 |
| 1736985420 | 517.6 | 0.8 | 0.15 | 516.79999 | 517.6 | 516.79999 | 0 |
| 1736899020 | 516.79999 | 1.6 | 0.31 | 515.2 | 516.79999 | 515.2 | 0 |
| 1736812620 | 515.2 | -4.8 | -0.92 | 520 | 520 | 515.2 | 0 |
| 1736726220 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1736639820 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1736553420 | 520 | -1 | -0.19 | 521 | 521 | 520 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
