United States Dollar vs Costa Rican Colon (USDCRC)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.2129 | 1.37977760118 | 522.75816 | 529.97106 | 522.50406 | 0 | 0 | FX |
| 4 | 7.79031 | 1.49187996685 | 522.18075 | 535.14613 | 521.17383 | 0 | 0 | FX |
| 12 | 20.99085 | 4.1240994419 | 508.98021 | 535.15717 | 501.68378 | 0 | 0 | FX |
| 26 | 15.93459 | 3.0998948382 | 514.03647 | 535.15717 | 498.13005 | 0 | 0 | FX |
| 52 | -5.93731 | -1.10789648611 | 535.90837 | 547.98637 | 498.13005 | 0 | 0 | FX |
| 156 | -89.12867 | -14.3964963448 | 619.09973 | 693.65528 | 498.13005 | 0 | 0 | FX |
| 260 | -45.87894 | -7.96716853347 | 575.85 | 693.65528 | 498.13005 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 524.52481 | 0 | 0.00 | 524.52481 | 524.52481 | 524.52481 | 0 |
| 1721519820 | 524.52481 | 0 | 0.00 | 524.52481 | 524.52481 | 524.52481 | 0 |
| 1721433420 | 524.52481 | 1.42 | 0.27 | 524.9339 | 524.9339 | 524.52481 | 0 |
| 1721347020 | 523.10662 | 0.6 | 0.12 | 522.44196 | 523.10662 | 522.52795 | 0 |
| 1721260620 | 522.50406 | -0.96 | -0.18 | 523.4185 | 523.4185 | 522.50406 | 0 |
| 1721174220 | 523.46412 | 0.72 | 0.14 | 523.70393 | 523.70393 | 523.46412 | 0 |
| 1721087820 | 522.73924 | 1.57 | 0.30 | 522.75816 | 522.75816 | 522.71529 | 0 |
| 1721001420 | 521.17382 | 0 | 0.00 | 521.17382 | 521.17382 | 521.17382 | 0 |
| 1720915020 | 521.17382 | -0.68 | -0.13 | 521.17382 | 521.85233 | 521.17382 | 0 |
| 1720828620 | 521.85233 | -2.77 | -0.53 | 523.74512 | 523.74512 | 521.85233 | 0 |
| 1720742220 | 524.61871 | -9.05 | -1.70 | 533.08966 | 533.08966 | 524.61871 | 0 |
| 1720655820 | 533.66594 | -1.36 | -0.25 | 535.14613 | 535.14613 | 533.66594 | 0 |
| 1720569420 | 535.02242 | 0.22 | 0.04 | 534.76923 | 535.02242 | 534.67292 | 0 |
| 1720483020 | 534.79887 | 9.05 | 1.72 | 525.38692 | 534.79887 | 525.38692 | 0 |
| 1720396620 | 525.75127 | 1.82 | 0.35 | 523.93457 | 525.75127 | 523.93457 | 0 |
| 1720310220 | 523.93457 | -0.58 | -0.11 | 523.93457 | 524.51939 | 523.93457 | 0 |
| 1720223820 | 524.51939 | -0.84 | -0.16 | 524.5662 | 525.32867 | 524.4178 | 0 |
| 1720137420 | 525.35803 | 0.13 | 0.03 | 523.66304 | 525.35803 | 523.66304 | 0 |
| 1720051020 | 525.22511 | 0.49 | 0.09 | 523.2358 | 525.22511 | 523.30882 | 0 |
| 1719964620 | 524.737 | 0 | 0.00 | 525.37446 | 525.37446 | 524.737 | 0 |
| 1719878220 | 524.73658 | 1.76 | 0.34 | 521.7019 | 524.73658 | 521.7019 | 0 |
| 1719791820 | 522.97215 | -0.53 | -0.10 | 522.97215 | 522.97215 | 522.97215 | 0 |
| 1719705420 | 523.49958 | 0 | 0.00 | 523.49958 | 523.49958 | 523.49958 | 0 |
| 1719619020 | 523.49958 | 0.46 | 0.09 | 522.52671 | 523.49958 | 523.10308 | 0 |
| 1719532620 | 523.03709 | 0.11 | 0.02 | 523.14147 | 523.14147 | 523.03709 | 0 |
| 1719446220 | 522.92598 | -0.7 | -0.13 | 524.01869 | 524.01869 | 522.92598 | 0 |
| 1719359820 | 523.62516 | 1.06 | 0.20 | 522.34912 | 523.62516 | 522.34912 | 0 |
| 1719273420 | 522.56332 | 0.37 | 0.07 | 522.18075 | 522.56332 | 522.18075 | 0 |
| 1719187020 | 522.19052 | 0.59 | 0.11 | 522.19052 | 522.19052 | 521.60508 | 0 |
| 1719100620 | 521.60508 | -1.02 | -0.19 | 521.60508 | 521.60508 | 521.60508 | 0 |
| 1719014220 | 522.62068 | -0 | -0.00 | 523.78417 | 523.78417 | 522.62068 | 0 |
| 1718927820 | 522.62243 | -0.26 | -0.05 | 522.87034 | 522.87034 | 522.62243 | 0 |
| 1718841420 | 522.8825 | -2.66 | -0.51 | 524.52665 | 524.52665 | 522.75359 | 0 |
| 1718755020 | 525.54226 | 0.16 | 0.03 | 524.20537 | 525.54226 | 524.20537 | 0 |
| 1718668620 | 525.37982 | -1.71 | -0.32 | 526.93782 | 526.93782 | 525.37982 | 0 |
| 1718582220 | 527.08556 | 0 | 0.00 | 527.08556 | 527.08556 | 527.08556 | 0 |
| 1718495820 | 527.08556 | 0 | 0.00 | 527.08556 | 527.08556 | 527.08556 | 0 |
| 1718409420 | 527.08556 | -1.3 | -0.25 | 530.11038 | 530.11038 | 527.08556 | 0 |
| 1718323020 | 528.39017 | -1.29 | -0.24 | 527.06295 | 528.39017 | 527.06295 | 0 |
| 1718236620 | 529.68376 | -1.5 | -0.28 | 530.63714 | 530.63714 | 529.62469 | 0 |
| 1718150220 | 531.18138 | 2.08 | 0.39 | 528.07579 | 531.18138 | 528.07579 | 0 |
| 1718063820 | 529.10545 | -2.9 | -0.55 | 533.94566 | 535.15716 | 529.10545 | 0 |
| 1717977420 | 532.00831 | 0 | 0.00 | 532.00831 | 532.00831 | 532.00831 | 0 |
| 1717891020 | 532.00831 | 3.52 | 0.67 | 532.00831 | 532.00831 | 528.49073 | 0 |
| 1717804620 | 528.49073 | 0.69 | 0.13 | 527.87431 | 528.49073 | 527.87431 | 0 |
| 1717718220 | 527.79918 | -2.42 | -0.46 | 529.29013 | 529.29013 | 527.79918 | 0 |
| 1717631820 | 530.21586 | 12.84 | 2.48 | 529.11316 | 530.27443 | 529.11316 | 0 |
| 1717545420 | 517.37409 | -3.28 | -0.63 | 517.37409 | 517.37409 | 517.37409 | 0 |
| 1717459020 | 520.65898 | -0.16 | -0.03 | 520.68989 | 520.68989 | 520.65898 | 0 |
| 1717372620 | 520.81461 | 0 | 0.00 | 520.81461 | 520.81461 | 520.81461 | 0 |
| 1717286220 | 520.81461 | 0 | 0.00 | 520.81461 | 520.81461 | 520.81461 | 0 |
| 1717199820 | 520.81461 | -0.12 | -0.02 | 520.21307 | 520.81461 | 520.21307 | 0 |
| 1717113420 | 520.92963 | 1.16 | 0.22 | 521.65053 | 521.65053 | 520.92963 | 0 |
| 1717027020 | 519.76817 | 4.55 | 0.88 | 515.52139 | 519.76817 | 515.52139 | 0 |
| 1716940620 | 515.21989 | 0.96 | 0.19 | 514.15159 | 515.21989 | 513.79787 | 0 |
| 1716854220 | 514.26046 | 2.17 | 0.42 | 512.32889 | 514.26046 | 512.32889 | 0 |
| 1716767820 | 512.09286 | 0 | 0.00 | 512.09286 | 512.09286 | 512.09286 | 0 |
| 1716681420 | 512.09286 | -0.21 | -0.04 | 512.09286 | 512.30764 | 512.09286 | 0 |
| 1716595020 | 512.30764 | -0.47 | -0.09 | 514.42394 | 514.42394 | 512.30764 | 0 |
| 1716508620 | 512.77559 | -0.26 | -0.05 | 513.32252 | 513.32252 | 512.77559 | 0 |
| 1716422220 | 513.03817 | 0.55 | 0.11 | 512.8583 | 513.03817 | 512.67413 | 0 |
| 1716335820 | 512.48538 | 0.14 | 0.03 | 512.2681 | 512.48538 | 512.2681 | 0 |
| 1716249420 | 512.34357 | 3.23 | 0.63 | 510.12047 | 512.34357 | 510.12047 | 0 |
| 1716163020 | 509.11385 | -2.63 | -0.51 | 509.11385 | 509.11385 | 509.11385 | 0 |
| 1716076620 | 511.7488 | 0 | 0.00 | 511.7488 | 511.7488 | 511.7488 | 0 |
| 1715990220 | 511.7488 | -0.11 | -0.02 | 512.27527 | 512.27527 | 511.7488 | 0 |
| 1715903820 | 511.86298 | -0.42 | -0.08 | 509.11093 | 511.86298 | 509.11093 | 0 |
| 1715817420 | 512.28522 | 0.04 | 0.01 | 511.32476 | 512.28522 | 511.32476 | 0 |
| 1715731020 | 512.24582 | -0.05 | -0.01 | 512.0458 | 512.24582 | 512.14786 | 0 |
| 1715644620 | 512.29983 | -0.61 | -0.12 | 512.98719 | 512.89669 | 512.29983 | 0 |
| 1715558220 | 512.91098 | 0.88 | 0.17 | 512.91098 | 512.91098 | 512.02669 | 0 |
| 1715471820 | 512.02669 | -0.44 | -0.09 | 512.02669 | 512.46844 | 512.02669 | 0 |
| 1715385420 | 512.46844 | 0.5 | 0.10 | 509.75208 | 512.46844 | 509.75208 | 0 |
| 1715299020 | 511.97242 | -0.02 | -0.00 | 512.15221 | 512.15221 | 511.97242 | 0 |
| 1715212620 | 511.99493 | 0.53 | 0.10 | 512.38631 | 512.38631 | 511.99493 | 0 |
| 1715126220 | 511.46073 | -0.21 | -0.04 | 511.46646 | 511.46646 | 511.46073 | 0 |
| 1715039820 | 511.6754 | 1.48 | 0.29 | 509.97236 | 511.6754 | 510.00789 | 0 |
| 1714953420 | 510.19744 | 0.52 | 0.10 | 510.19744 | 510.19744 | 509.67652 | 0 |
| 1714867020 | 509.67652 | -1.22 | -0.24 | 509.67652 | 509.67652 | 509.67652 | 0 |
| 1714780620 | 510.9 | 0.47 | 0.09 | 508.98552 | 510.9 | 508.98552 | 0 |
| 1714694220 | 510.43151 | 0.21 | 0.04 | 508.24355 | 510.43151 | 508.24355 | 0 |
| 1714607820 | 510.22512 | 1.63 | 0.32 | 511.55548 | 511.78109 | 510.22512 | 0 |
| 1714521420 | 508.59785 | 6.91 | 1.38 | 501.9132 | 508.59785 | 501.9132 | 0 |
| 1714435020 | 501.68378 | -7.68 | -1.51 | 508.98021 | 508.74982 | 501.68378 | 0 |
| 1714348620 | 509.36784 | 0 | 0.00 | 509.36784 | 509.36784 | 509.36784 | 0 |
| 1714262220 | 509.36784 | 0 | 0.00 | 509.36784 | 509.36784 | 509.36784 | 0 |
| 1714175820 | 509.36784 | 6.66 | 1.32 | 502.54254 | 509.36784 | 502.54254 | 0 |
| 1714089420 | 502.7089 | 1.04 | 0.21 | 500.86888 | 502.7089 | 500.86888 | 0 |
| 1714003020 | 501.66566 | 0.44 | 0.09 | 499.27401 | 501.66566 | 499.27401 | 0 |
| 1713916620 | 501.22329 | 0.26 | 0.05 | 500.14541 | 501.22329 | 500.14541 | 0 |
| 1713830220 | 500.96556 | -1.27 | -0.25 | 501.88193 | 501.88193 | 500.96556 | 0 |
| 1713743820 | 502.23785 | 0 | 0.00 | 502.23785 | 502.23785 | 502.23785 | 0 |
| 1713657420 | 502.23785 | 0 | 0.00 | 502.23785 | 502.23785 | 502.23785 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
