美元/哥伦比亚比索

USD/COP
🏛️ 美国 →
3,901.11
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,904.35 3,919.34 3,886.50 3,901.11 0.0M
2025-09-25 3,883.30 3,908.00 3,881.48 3,903.00 0.0M
2025-09-24 3,860.25 3,898.43 3,850.91 3,886.00 0.0M
2025-09-23 3,846.20 3,863.68 3,829.27 3,856.25 0.0M
2025-09-22 3,865.45 3,884.16 3,836.97 3,850.00 0.0M
2025-09-21 3,900.65 3,900.65 3,900.65 3,900.65 0.0M
2025-09-19 3,894.98 3,911.31 3,863.10 3,883.00 0.0M
2025-09-18 3,877.68 3,902.09 3,869.44 3,894.20 0.0M
2025-09-17 3,868.75 3,894.12 3,861.16 3,871.01 0.0M
2025-09-16 3,903.00 3,906.81 3,865.71 3,868.00 0.0M
2025-09-15 3,896.50 3,913.27 3,884.09 3,904.00 0.0M
2025-09-12 3,893.03 3,917.26 3,892.50 3,901.00 0.0M
2025-09-11 3,924.25 3,926.66 3,887.30 3,890.00 0.0M
2025-09-10 3,923.99 3,940.50 3,913.14 3,926.00 0.0M
2025-09-09 3,940.35 3,952.95 3,906.17 3,922.10 0.0M
2025-09-08 3,959.52 3,959.64 3,935.00 3,935.00 0.0M
2025-09-05 3,987.00 3,987.75 3,953.57 3,959.00 0.0M
2025-09-04 4,003.75 4,005.80 3,982.73 3,984.50 0.0M
2025-09-03 4,003.04 4,010.66 3,988.63 4,005.40 0.0M
2025-09-02 4,016.13 4,040.24 4,000.50 4,002.00 0.0M
2025-09-01 4,017.05 4,019.57 4,004.64 4,016.01 0.0M
2025-08-29 4,026.55 4,027.58 4,010.00 4,010.00 0.0M
2025-08-28 4,029.23 4,043.89 4,010.31 4,017.50 0.0M
2025-08-27 4,045.00 4,070.51 4,028.70 4,033.00 0.0M
2025-08-26 4,026.10 4,058.95 4,019.15 4,044.50 0.0M
2025-08-25 4,011.13 4,031.15 3,998.08 4,027.10 0.0M
2025-08-22 4,037.00 4,037.00 3,993.95 4,017.00 0.0M
2025-08-21 4,022.66 4,049.59 4,017.39 4,037.15 0.0M
2025-08-20 4,039.12 4,040.98 4,017.73 4,025.50 0.0M
2025-08-19 4,014.70 4,052.73 4,013.48 4,032.00 0.0M
2025-08-18 4,015.12 4,030.19 4,014.58 4,014.70 0.0M
2025-08-15 4,053.41 4,058.80 3,992.00 4,018.00 0.0M
2025-08-14 4,029.00 4,062.67 4,010.47 4,058.99 0.0M
2025-08-13 4,018.00 4,032.41 4,012.59 4,029.13 0.0M
2025-08-12 4,035.30 4,036.40 4,007.81 4,017.00 0.0M
2025-08-11 4,050.86 4,074.57 4,021.05 4,035.00 0.0M
2025-08-08 4,047.30 4,056.99 4,016.75 4,044.00 0.0M
2025-08-07 4,048.50 4,050.00 4,044.00 4,047.00 0.0M
2025-08-06 4,090.93 4,091.47 4,038.98 4,052.00 0.0M
2025-08-05 4,098.80 4,103.81 4,084.55 4,089.50 0.0M
2025-08-04 4,129.43 4,129.89 4,086.33 4,098.57 0.0M
2025-08-01 4,185.60 4,187.23 4,117.12 4,124.28 0.0M
2025-07-31 4,181.75 4,210.93 4,164.68 4,180.00 0.0M
2025-07-30 4,141.11 4,197.81 4,133.40 4,190.00 0.0M
2025-07-29 4,166.92 4,186.50 4,129.22 4,136.30 0.0M
2025-07-28 4,142.98 4,191.58 4,140.03 4,179.80 0.0M
2025-07-25 4,073.61 4,146.84 4,071.03 4,138.00 0.0M
2025-07-24 4,040.00 4,080.77 4,032.72 4,071.09 0.0M
2025-07-23 4,074.12 4,074.94 4,032.08 4,036.10 0.0M
2025-07-22 4,045.72 4,077.79 4,034.11 4,061.25 0.0M
2025-07-21 4,014.47 4,048.95 3,997.01 4,047.99 0.0M
2025-07-18 4,020.33 4,028.00 3,984.76 4,028.00 0.0M
2025-07-17 4,016.23 4,041.01 3,997.13 4,023.60 0.0M
2025-07-16 4,033.51 4,052.35 4,000.64 4,014.66 0.0M
2025-07-15 4,000.64 4,044.13 3,983.75 4,031.00 0.0M
2025-07-14 4,000.85 4,041.98 3,997.38 3,998.92 0.0M
2025-07-11 4,012.00 4,020.00 3,996.13 3,998.00 0.0M
2025-07-10 4,007.98 4,034.99 3,993.70 4,012.00 0.0M
2025-07-09 4,046.88 4,050.69 4,000.51 4,020.00 0.0M
2025-07-08 4,048.10 4,082.49 4,038.77 4,045.00 0.0M
2025-07-07 3,987.00 4,051.26 3,987.00 4,048.50 0.0M
2025-07-04 3,979.97 4,006.00 3,974.10 4,001.65 0.0M
2025-07-03 3,988.50 4,000.49 3,949.41 3,990.00 0.0M
2025-07-02 4,026.05 4,034.19 3,987.00 3,989.00 0.0M
2025-07-01 4,089.50 4,089.50 4,021.29 4,026.00 0.0M
2025-06-30 4,079.96 4,090.00 4,079.96 4,089.50 0.0M
2025-06-27 4,052.00 4,105.00 4,039.00 4,085.00 0.0M
2025-06-26 4,061.23 4,061.92 4,035.31 4,051.67 0.0M
2025-06-25 4,077.48 4,084.41 4,051.22 4,053.50 0.0M
2025-06-24 4,081.99 4,094.22 4,070.05 4,071.50 0.0M
2025-06-23 4,094.83 4,095.34 4,083.50 4,084.00 0.0M
2025-06-20 4,082.62 4,097.88 4,056.25 4,076.50 0.0M
2025-06-19 4,068.44 4,097.25 4,068.10 4,082.25 0.0M
2025-06-18 4,100.66 4,103.00 4,064.71 4,070.00 0.0M
2025-06-17 4,104.73 4,111.22 4,082.91 4,097.00 0.0M
2025-06-16 4,131.68 4,134.98 4,076.52 4,103.00 0.0M
2025-06-13 4,153.50 4,187.58 4,123.88 4,123.88 0.0M
2025-06-12 4,179.00 4,188.56 4,152.60 4,153.50 0.0M
2025-06-11 4,203.00 4,208.70 4,176.87 4,179.10 0.0M
2025-06-10 4,142.13 4,217.33 4,136.40 4,207.00 0.0M
2025-06-09 4,115.59 4,150.46 4,113.00 4,140.01 0.0M
2025-06-06 4,117.00 4,169.12 4,108.49 4,113.62 0.0M
2025-06-05 4,108.67 4,116.60 4,085.00 4,116.60 0.0M
2025-06-04 4,108.30 4,123.49 4,091.18 4,111.00 0.0M
2025-06-03 4,156.91 4,162.18 4,107.42 4,110.00 0.0M
2025-06-02 4,155.15 4,155.15 4,155.15 4,155.15 0.0M
2025-05-30 4,119.77 4,165.52 4,119.77 4,155.00 0.0M
2025-05-29 4,125.23 4,128.90 4,097.48 4,128.50 0.0M
2025-05-28 4,111.00 4,135.96 4,110.37 4,125.21 0.0M
2025-05-27 4,152.50 4,155.90 4,110.26 4,114.00 0.0M
2025-05-26 4,151.68 4,155.00 4,135.00 4,153.50 0.0M
2025-05-23 4,182.00 4,191.26 4,146.75 4,147.00 0.0M
2025-05-22 4,176.56 4,190.45 4,166.00 4,181.00 0.0M
2025-05-21 4,170.00 4,186.13 4,156.41 4,166.00 0.0M
2025-05-20 4,172.91 4,183.77 4,161.18 4,165.25 0.0M
2025-05-19 4,176.50 4,182.00 4,159.42 4,170.00 0.0M
2025-05-16 4,204.00 4,216.56 4,172.80 4,182.50 0.0M
2025-05-15 4,181.48 4,218.50 4,160.63 4,202.00 0.0M
2025-05-14 4,216.50 4,218.71 4,175.91 4,188.00 0.0M
2025-05-13 4,223.00 4,234.65 4,186.75 4,219.00 0.0M
2025-05-12 4,224.66 4,243.80 4,198.98 4,225.50 0.0M
2025-05-09 4,252.50 4,265.65 4,222.73 4,224.00 0.0M
2025-05-08 4,287.80 4,287.80 4,246.71 4,256.95 0.0M
2025-05-07 4,302.00 4,320.75 4,285.25 4,285.50 0.0M
2025-05-06 4,296.50 4,324.58 4,294.21 4,301.00 0.0M
2025-05-05 4,250.31 4,304.82 4,240.70 4,299.10 0.0M
2025-05-02 4,259.50 4,275.91 4,221.60 4,255.00 0.0M
2025-05-01 4,265.20 4,265.20 4,265.20 4,265.20 0.0M
2025-04-30 4,194.00 4,265.00 4,187.25 4,240.89 0.0M
2025-04-29 4,215.06 4,228.53 4,184.40 4,187.00 0.0M
2025-04-28 4,217.56 4,252.50 4,213.05 4,215.54 0.0M
2025-04-25 4,257.00 4,268.40 4,216.02 4,219.90 0.0M
2025-04-24 4,306.06 4,306.06 4,255.39 4,257.00 0.0M
2025-04-23 4,294.00 4,322.80 4,262.14 4,310.00 0.0M
2025-04-22 4,277.00 4,301.12 4,263.04 4,294.00 0.0M
2025-04-21 4,282.50 4,301.80 4,261.50 4,285.00 0.0M
2025-04-18 4,310.00 4,310.22 4,307.84 4,309.50 0.0M
2025-04-17 4,312.12 4,312.31 4,310.00 4,310.00 0.0M
2025-04-16 4,350.00 4,358.50 4,277.50 4,307.00 0.0M
2025-04-15 4,289.00 4,358.00 4,274.66 4,351.00 0.0M
2025-04-14 4,260.02 4,329.90 4,246.30 4,289.50 0.0M
2025-04-11 4,318.55 4,373.00 4,270.00 4,278.80 0.0M
2025-04-10 4,300.00 4,405.72 4,300.00 4,356.00 0.0M
2025-04-09 4,430.00 4,463.50 4,294.00 4,300.50 0.0M
2025-04-08 4,387.00 4,437.60 4,335.10 4,424.00 0.0M
2025-04-07 4,311.00 4,416.50 4,308.75 4,385.10 0.0M
2025-04-04 4,160.00 4,300.51 4,152.50 4,280.50 0.0M
2025-04-03 4,152.01 4,161.01 4,105.58 4,161.01 0.0M
2025-04-02 4,148.00 4,174.25 4,123.11 4,155.00 0.0M
2025-04-01 4,172.00 4,184.17 4,136.06 4,150.00 0.0M
2025-03-31 4,202.08 4,207.50 4,167.34 4,168.00 0.0M
2025-03-28 4,173.00 4,209.70 4,167.95 4,201.80 0.0M
2025-03-27 4,129.37 4,177.00 4,127.30 4,176.00 0.0M
2025-03-26 4,100.50 4,143.24 4,100.15 4,128.55 0.0M
2025-03-25 4,144.15 4,144.15 4,097.85 4,100.50 0.0M
2025-03-24 4,144.33 4,150.07 4,141.75 4,147.82 0.0M
2025-03-21 4,171.00 4,189.57 4,142.97 4,152.50 0.0M
2025-03-20 4,162.50 4,198.73 4,162.40 4,171.50 0.0M
2025-03-19 4,118.00 4,163.33 4,115.00 4,154.48 0.0M
2025-03-18 4,073.00 4,142.57 4,073.00 4,119.50 0.0M
2025-03-17 4,094.00 4,095.29 4,064.63 4,073.50 0.0M
2025-03-14 4,125.00 4,125.39 4,093.38 4,097.10 0.0M
2025-03-13 4,110.00 4,130.01 4,101.29 4,130.00 0.0M
2025-03-12 4,124.00 4,136.80 4,102.96 4,106.00 0.0M
2025-03-11 4,176.00 4,180.33 4,125.00 4,125.00 0.0M
2025-03-10 4,130.25 4,189.65 4,113.15 4,180.00 0.0M
2025-03-07 4,112.50 4,140.00 4,097.58 4,139.00 0.0M
2025-03-06 4,112.50 4,123.22 4,093.36 4,108.00 0.0M
2025-03-05 4,159.56 4,159.56 4,110.92 4,115.00 0.0M
2025-03-04 4,107.80 4,167.43 4,107.80 4,142.60 0.0M
2025-03-03 4,155.10 4,159.10 4,095.91 4,126.00 0.0M
2025-02-28 4,131.46 4,165.00 4,121.63 4,155.10 0.0M
2025-02-27 4,103.51 4,135.38 4,095.74 4,130.00 0.0M
2025-02-26 4,119.50 4,140.25 4,101.83 4,105.15 0.0M
2025-02-25 4,117.92 4,142.01 4,115.32 4,119.50 0.0M
2025-02-24 4,081.64 4,126.32 4,080.64 4,124.50 0.0M
2025-02-21 4,076.37 4,098.00 4,060.69 4,096.00 0.0M
2025-02-20 4,101.13 4,101.13 4,068.97 4,080.00 0.0M
2025-02-19 4,094.00 4,108.50 4,086.56 4,099.00 0.0M
2025-02-18 4,127.33 4,140.75 4,084.51 4,096.16 0.0M
2025-02-17 4,125.50 4,141.00 4,110.01 4,136.00 0.0M
2025-02-14 4,139.55 4,139.55 4,084.59 4,126.00 0.0M
2025-02-13 4,166.41 4,187.66 4,134.40 4,135.25 0.0M
2025-02-12 4,138.50 4,174.82 4,138.36 4,166.20 0.0M
2025-02-11 4,145.71 4,167.13 4,135.25 4,140.64 0.0M
2025-02-10 4,119.90 4,146.05 4,114.13 4,136.00 0.0M
2025-02-07 4,137.12 4,140.35 4,091.73 4,119.90 0.0M
2025-02-06 4,176.15 4,182.50 4,130.50 4,135.51 0.0M
2025-02-05 4,159.82 4,195.05 4,159.82 4,176.00 0.0M
2025-02-04 4,161.34 4,180.99 4,139.32 4,166.75 0.0M
2025-02-03 4,208.65 4,245.91 4,149.17 4,161.00 0.0M
2025-01-31 4,155.10 4,208.96 4,148.51 4,205.00 0.0M
2025-01-30 4,169.15 4,192.22 4,143.52 4,170.00 0.0M
2025-01-29 4,218.88 4,221.68 4,162.00 4,167.00 0.0M
2025-01-28 4,197.57 4,236.37 4,192.82 4,221.00 0.0M
2025-01-27 4,251.00 4,251.13 4,185.85 4,187.00 0.0M
2025-01-24 4,231.01 4,231.14 4,168.00 4,173.50 0.0M
2025-01-23 4,262.08 4,266.22 4,221.75 4,223.50 0.0M
2025-01-22 4,316.90 4,316.90 4,250.01 4,264.51 0.0M
2025-01-21 4,329.48 4,330.51 4,293.60 4,316.90 0.0M
2025-01-20 4,325.00 4,341.77 4,300.00 4,302.90 0.0M
2025-01-17 4,343.72 4,356.58 4,331.51 4,339.85 0.0M
2025-01-16 4,302.39 4,351.07 4,292.34 4,340.00 0.0M
2025-01-15 4,294.49 4,317.01 4,274.33 4,301.74 0.0M
2025-01-14 4,303.00 4,312.50 4,284.50 4,289.40 0.0M
2025-01-13 4,342.65 4,347.93 4,303.00 4,303.00 0.0M
2025-01-10 4,331.77 4,358.21 4,323.47 4,345.25 0.0M
2025-01-09 4,327.48 4,334.76 4,308.33 4,327.50 0.0M
2025-01-08 4,339.66 4,376.00 4,324.05 4,326.00 0.0M
2025-01-07 4,325.01 4,357.02 4,315.29 4,343.00 0.0M
2025-01-06 4,346.13 4,346.34 4,339.33 4,340.00 0.0M
2025-01-03 4,389.01 4,389.01 4,340.02 4,353.90 0.0M
2025-01-02 4,405.54 4,430.37 4,365.00 4,375.70 0.0M
2025-01-01 4,405.54 4,405.54 4,405.54 4,405.54 0.0M