United States Dollar vs Chilean Peso (USDCLP)
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 | -2.23 | -0.220556236895 | 1011.08 | 1015.41 | 997.45 | 0 | 0 | FX |
| 4 | 24.78 | 2.51811354883 | 984.07 | 1015.41 | 982.2 | 0 | 0 | FX |
| 12 | 56.6 | 5.94381727488 | 952.25 | 1015.41 | 940.9 | 0 | 0 | FX |
| 26 | 97.07964 | 10.6473783596 | 911.77036 | 1015.41 | 894.25 | 0 | 0 | FX |
| 52 | 100.3187 | 11.0418540341 | 908.5313 | 1015.41 | 881.85 | 0 | 0 | FX |
| 156 | 192.35 | 23.5578689528 | 816.5 | 1050.76 | 771.83 | 0 | 0 | FX |
| 260 | 233.95 | 30.1909923861 | 774.9 | 1050.76 | 690.5 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736812620 | 1008.51 | -0.93 | -0.09 | 1008.64 | 1015.41 | 1006.3 | 0 |
| 1736726220 | 1009.44 | 0 | 0.00 | 1009.44 | 1009.44 | 1009.44 | 0 |
| 1736639820 | 1009.44 | 0 | 0.00 | 1009.44 | 1009.44 | 1009.44 | 0 |
| 1736553420 | 1009.44 | 2.87 | 0.29 | 1006.57 | 1012.56 | 1004.23 | 0 |
| 1736467020 | 1006.57 | 5.23 | 0.52 | 1001.34 | 1007 | 997.45 | 0 |
| 1736380620 | 1001.34 | -3.5 | -0.35 | 1004.84 | 1009.36 | 1001.34 | 0 |
| 1736294220 | 1004.84 | -6.24 | -0.62 | 1011.08 | 1011.08 | 1002.05 | 0 |
| 1736207820 | 1011.08 | 0.2 | 0.02 | 1010.8 | 1011.34 | 1003.98 | 0 |
| 1736121420 | 1010.88 | 0 | 0.00 | 1010.88 | 1010.88 | 1010.88 | 0 |
| 1736035020 | 1010.88 | 0 | 0.00 | 1010.88 | 1010.88 | 1010.88 | 0 |
| 1735948620 | 1010.88 | 6.25 | 0.62 | 1004.63 | 1011.89 | 1002.55 | 0 |
| 1735862220 | 1004.63 | 10.21 | 1.03 | 996.53 | 1007.48 | 995.37 | 0 |
| 1735775820 | 994.42 | 0.57 | 0.06 | 994.42 | 994.42 | 994.42 | 0 |
| 1735689420 | 993.85 | 0 | 0.00 | 993.85 | 993.85 | 993.85 | 0 |
| 1735603020 | 993.85 | 1.37 | 0.14 | 993.11 | 999.19 | 991.27 | 0 |
| 1735516620 | 992.48069 | 0 | 0.00 | 992.48069 | 992.48069 | 992.48069 | 0 |
| 1735430220 | 992.48069 | -0.63 | -0.06 | 992.48069 | 993.11 | 992.48069 | 0 |
| 1735343760 | 993.11 | 3.97 | 0.40 | 989.14 | 995.37 | 989.14 | 0 |
| 1735257420 | 989.14 | -0.15 | -0.02 | 989.29 | 992.66 | 988.08 | 0 |
| 1735171020 | 989.29 | -1.39 | -0.14 | 988.28729 | 989.48 | 987.9076 | 0 |
| 1735084620 | 990.68 | 0.2 | 0.02 | 990.48 | 991.45 | 987.7 | 0 |
| 1734998220 | 990.48 | 2.58 | 0.26 | 989.15 | 994.5 | 989.15 | 0 |
| 1734911820 | 987.90434 | 0 | 0.00 | 987.90434 | 987.90434 | 987.90434 | 0 |
| 1734825420 | 987.90434 | -1.25 | -0.13 | 987.90434 | 989.15 | 987.90434 | 0 |
| 1734739020 | 989.15 | -2.5 | -0.25 | 991.65 | 994.31 | 988.25 | 0 |
| 1734652620 | 991.65 | -2.77 | -0.28 | 994.42 | 999.89 | 990.89 | 0 |
| 1734566220 | 994.42 | 11.81 | 1.20 | 982.61 | 994.51 | 984.51 | 0 |
| 1734479820 | 982.61 | -1.46 | -0.15 | 984.07 | 986.22 | 982.2 | 0 |
| 1734393420 | 984.07 | 2.78 | 0.28 | 977.51222 | 985.33 | 977.51222 | 0 |
| 1734307020 | 981.29 | 0 | 0.00 | 981.29 | 981.29 | 981.29 | 0 |
| 1734220620 | 981.29 | 0 | 0.00 | 981.29 | 981.29 | 981.29 | 0 |
| 1734134220 | 981.29 | 4.4 | 0.45 | 976.89 | 981.97 | 976.20367 | 0 |
| 1734047820 | 976.89 | 1.69 | 0.17 | 975.2 | 979.98 | 972.65 | 0 |
| 1733961420 | 975.2 | 0.23 | 0.02 | 974.97 | 978.48 | 972.73 | 0 |
| 1733875020 | 974.97 | 5.29 | 0.55 | 969.68 | 976.1 | 968.9 | 0 |
| 1733788620 | 969.68 | -1.39 | -0.14 | 973.1 | 973.15 | 968.12 | 0 |
| 1733702220 | 971.07465 | 0 | 0.00 | 971.07465 | 971.07465 | 971.07465 | 0 |
| 1733615820 | 971.07465 | -4.12 | -0.42 | 971.07465 | 975.19 | 971.07465 | 0 |
| 1733529420 | 975.19 | 5.01 | 0.52 | 970.18 | 975.6 | 966.89 | 0 |
| 1733443020 | 970.18 | -5.05 | -0.52 | 975.23 | 975.5 | 970.18 | 0 |
| 1733356620 | 975.23 | 2.23 | 0.23 | 973 | 976.43 | 971.6 | 0 |
| 1733270220 | 973 | -5.76 | -0.59 | 978.76 | 978.76 | 972.675 | 0 |
| 1733183820 | 978.76 | 4.58 | 0.47 | 974.18 | 981.6 | 973.45 | 0 |
| 1733097420 | 974.18379 | 0 | 0.00 | 974.18379 | 974.18379 | 974.18379 | 0 |
| 1733011020 | 974.18379 | 0.33 | 0.03 | 974.18379 | 974.18379 | 973.85 | 0 |
| 1732924620 | 973.85 | -4.09 | -0.42 | 977.94 | 980.35 | 972.18 | 0 |
| 1732838220 | 977.94 | 0.59 | 0.06 | 977.35 | 979.88 | 975.4 | 0 |
| 1732751820 | 977.35 | -0.12 | -0.01 | 977.47 | 978.45 | 973.06 | 0 |
| 1732665420 | 977.47 | 1.27 | 0.13 | 976.2 | 978.45 | 971.98 | 0 |
| 1732579020 | 976.2 | -10.48 | -1.06 | 972.51185 | 977.87 | 972.51185 | 0 |
| 1732492620 | 986.68 | 0 | 0.00 | 986.68 | 986.68 | 986.68 | 0 |
| 1732406220 | 986.68 | 0 | 0.00 | 986.68 | 986.68 | 986.68 | 0 |
| 1732319820 | 986.68 | 13.09 | 1.34 | 973.59 | 987.01 | 973.25 | 0 |
| 1732233420 | 973.59 | 0.34 | 0.03 | 974.5491 | 974.18 | 969.8 | 0 |
| 1732147020 | 973.25 | 1.96 | 0.20 | 971.29 | 973.46 | 969.88 | 0 |
| 1732060620 | 971.29 | -1.56 | -0.16 | 972.85 | 977.65 | 970.03 | 0 |
| 1731974220 | 972.85 | -2.42 | -0.25 | 979.71 | 981.24 | 972.31 | 0 |
| 1731887820 | 975.26907 | 0 | 0.00 | 975.26907 | 975.26907 | 975.26907 | 0 |
| 1731801420 | 975.26907 | -5.06 | -0.52 | 975.26907 | 975.26907 | 975.26907 | 0 |
| 1731715020 | 980.33 | 4.75 | 0.49 | 975.58 | 980.96 | 970.58 | 0 |
| 1731628620 | 975.58 | -4.33 | -0.44 | 979.91 | 989.15335 | 973.05 | 0 |
| 1731542220 | 979.91 | -6 | -0.61 | 985.91 | 986.225 | 976.62 | 0 |
| 1731455820 | 985.91 | 16.75 | 1.73 | 979.41358 | 986.4 | 979.4 | 0 |
| 1731369420 | 969.16 | 10.33 | 1.08 | 964.65 | 971.37 | 964.65 | 0 |
| 1731283020 | 958.82874 | -11.53 | -1.19 | 958.82874 | 958.82874 | 958.82874 | 0 |
| 1731196620 | 970.36 | 0 | 0.00 | 970.36 | 970.36 | 970.36 | 0 |
| 1731110220 | 970.36 | 12.68 | 1.32 | 957.68 | 973.81 | 957.67 | 0 |
| 1731023820 | 957.68 | -5.76 | -0.60 | 963.44 | 963.44 | 955.44 | 0 |
| 1730937420 | 963.44 | 6.86 | 0.72 | 956.58 | 974.7 | 956.58 | 0 |
| 1730851020 | 956.58 | 2.22 | 0.23 | 954.36 | 957.7 | 951.25 | 0 |
| 1730764620 | 954.36 | -5.92 | -0.62 | 960.28 | 961.1 | 954.19 | 0 |
| 1730678220 | 960.28121 | 0 | 0.00 | 960.28121 | 960.28121 | 960.28121 | 0 |
| 1730591820 | 960.28121 | -0.84 | -0.09 | 960.28121 | 961.12 | 960.28121 | 0 |
| 1730505420 | 961.12 | -0.32 | -0.03 | 961.44 | 961.44 | 960.5 | 0 |
| 1730419020 | 961.44 | -0.4 | -0.04 | 961.84 | 962.04 | 960.5 | 0 |
| 1730332620 | 961.84 | 5.59 | 0.58 | 956.25 | 962.09 | 942.54902 | 0 |
| 1730246220 | 956.25 | 9.31 | 0.98 | 946.94 | 958.92 | 943.74 | 0 |
| 1730159820 | 946.94 | -1.74 | -0.18 | 948.81 | 949.4 | 943.85 | 0 |
| 1730073420 | 948.67854 | 0.78 | 0.08 | 948.67854 | 948.67854 | 947.9 | 0 |
| 1729986960 | 947.9 | 0 | 0.00 | 947.9 | 947.9 | 947.9 | 0 |
| 1729900620 | 947.9 | 0.94 | 0.10 | 946.96 | 950.95 | 946.87 | 0 |
| 1729814220 | 946.96 | 1.63 | 0.17 | 945.33 | 948.7 | 940.9 | 0 |
| 1729727820 | 945.33 | -3.72 | -0.39 | 949.05 | 954.78554 | 944.5 | 0 |
| 1729641420 | 949.05 | -3.2 | -0.34 | 952.25 | 952.43108 | 947.13 | 0 |
| 1729555020 | 952.25 | 8.62 | 0.91 | 944.63389 | 956.1 | 944.63389 | 0 |
| 1729468620 | 943.63076 | 0 | 0.00 | 943.63076 | 943.63076 | 943.63076 | 0 |
| 1729382220 | 943.63076 | -9.83 | -1.03 | 943.63076 | 953.46 | 943.63076 | 0 |
| 1729295820 | 953.46 | 7.05 | 0.74 | 946.41 | 953.77 | 942.15 | 0 |
| 1729209420 | 946.41 | 8.78 | 0.94 | 937.63 | 950.8 | 937.6 | 0 |
| 1729123020 | 937.63 | -2.36 | -0.25 | 939.99 | 941.31 | 936.55 | 0 |
| 1729036620 | 939.99 | 13.18 | 1.42 | 926.81 | 943.15 | 926.6 | 0 |
| 1728950220 | 926.81 | -3.45 | -0.37 | 930.26 | 930.26 | 925.19859 | 0 |
| 1728863820 | 930.26 | 3.58 | 0.39 | 930.26 | 930.26165 | 930.26 | 0 |
| 1728777420 | 926.68 | 0 | 0.00 | 926.68 | 926.68 | 926.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
