To use chat, please login.
Back to contacts

USDRUB Historical Data

USDRUB - US Dollar vs Russian Ruble
72.15549
  +0.65%   +4707.9 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Jun 11, 2021 00:00 71.6847 72.25316 71.54752 72.15549 +4707.9 +0.65%
Jun 10, 2021 00:00 72.20903 72.26108 71.69566 71.78985 -4191.8 -0.58%
Jun 09, 2021 00:00 72.04601 72.38621 71.98345 72.31679 +2707.8 +0.37%
Jun 08, 2021 00:00 72.86281 72.90491 72.26496 72.28671 -5761.0 -0.80%
Jun 07, 2021 00:00 73.02159 73.04094 72.74852 72.81492 -2066.7 -0.28%
Jun 04, 2021 00:00 73.27551 73.32081 72.76021 72.78741 -4881.0 -0.67%
Jun 03, 2021 00:00 73.24185 73.34667 73.013 73.25884 +169.9 +0.02%
Jun 02, 2021 00:00 73.50868 73.57378 73.08148 73.11028 -3984.0 -0.54%
Jun 01, 2021 00:00 73.21228 73.68203 73.14665 73.53129 +3190.1 +0.43%
May 31, 2021 00:00 73.35091 73.47709 73.2328 73.43149 +805.8 +0.11%
May 28, 2021 00:00 73.55549 73.69649 73.18849 73.20279 -3527.0 -0.48%
May 27, 2021 00:00 73.54824 73.56873 73.31988 73.49851 -497.3 -0.07%
May 26, 2021 00:00 73.52122 73.70852 73.35352 73.49652 -247.0 -0.03%
May 25, 2021 00:00 73.36031 73.5651 73.1888 73.47284 +1125.3 +0.15%
May 24, 2021 00:00 73.55189 73.85151 73.41124 73.44734 -1045.5 -0.14%
May 21, 2021 00:00 73.54472 73.67442 73.35322 73.59552 +508.0 +0.07%
May 20, 2021 00:00 73.62482 73.73739 73.44749 73.51809 -1067.3 -0.15%
May 19, 2021 00:00 73.55065 73.89499 73.52691 73.77249 +2218.4 +0.30%
May 18, 2021 00:00 73.71948 73.94133 73.54948 73.64967 -698.1 -0.09%
May 17, 2021 00:00 73.78115 74.11109 73.76311 73.81047 +293.2 +0.04%
May 14, 2021 00:00 73.92879 74.06789 73.72049 73.95935 +305.6 +0.04%
May 13, 2021 00:00 74.30965 74.51199 73.80257 74.06949 -2401.6 -0.32%
May 12, 2021 00:00 74.14252 74.65152 73.92205 74.62652 +4840.0 +0.65%
May 11, 2021 00:00 74.08552 74.31292 73.82052 74.10949 +239.7 +0.03%
May 10, 2021 00:00 73.88995 74.34374 73.50852 74.32758 +4376.3 +0.59%
May 07, 2021 00:00 74.04639 74.30652 73.51582 73.74679 -2996.0 -0.41%
May 06, 2021 00:00 74.56735 74.6684 74.1995 74.2285 -3388.5 -0.46%
May 05, 2021 00:00 74.92029 74.95159 74.58299 74.87246 -478.3 -0.06%
May 04, 2021 00:00 75.18101 75.35689 74.69362 74.90152 -2794.9 -0.37%
May 03, 2021 00:00 75.51898 75.83598 74.75919 74.96944 -5495.4 -0.73%
Apr 30, 2021 00:00 74.64885 75.24153 74.63551 75.17951 +5306.6 +0.71%
Apr 29, 2021 00:00 74.48251 74.73266 74.19211 74.61968 +1371.7 +0.18%
Apr 28, 2021 00:00 74.95923 74.99768 74.32708 74.39259 -5666.4 -0.76%
Apr 27, 2021 00:00 75.03922 75.11699 74.77967 74.89531 -1439.1 -0.19%
Apr 26, 2021 00:00 74.64849 75.11408 74.62965 74.98097 +3324.8 +0.44%
Apr 23, 2021 00:00 75.0275 75.27229 74.65647 74.9735 -540.0 -0.07%
Apr 22, 2021 00:00 76.36357 76.57641 75.23825 75.39551 -9680.6 -1.28%
Apr 21, 2021 00:00 76.71015 77.05692 76.32632 76.58772 -1224.3 -0.16%
Apr 20, 2021 00:00 76.07109 77.06144 75.92924 76.75957 +6884.8 +0.90%
Apr 19, 2021 00:00 76.12994 76.43953 76.01548 76.29218 +1622.4 +0.21%
Apr 16, 2021 00:00 75.61046 76.07373 75.31787 75.74656 +1361.0 +0.18%
Apr 15, 2021 00:00 76.86438 77.29318 76.06148 76.31108 -5533.0 -0.73%
Apr 14, 2021 00:00 75.66462 75.96434 75.49087 75.83302 +1684.0 +0.22%
Apr 13, 2021 00:00 77.46752 77.49312 75.79602 75.94992 -15176.0 -2.00%
Apr 12, 2021 00:00 77.60299 77.73498 77.07134 77.30919 -2938.0 -0.38%
Apr 09, 2021 00:00 77.17911 77.47399 77.04549 77.37149 +1923.8 +0.25%
Apr 08, 2021 00:00 76.8129 77.38062 76.61449 76.81172 -11.8 +0.00%
Apr 07, 2021 00:00 77.48349 78.03749 76.82849 77.00449 -4790.0 -0.62%
Apr 06, 2021 00:00 76.4415 77.33705 76.295 77.1935 +7520.0 +0.97%
Apr 05, 2021 00:00 76.59547 76.66925 75.98262 76.36145 -2340.2 -0.31%
Apr 02, 2021 00:00 76.01949 76.51116 75.92385 76.41574 +3962.5 +0.52%
Apr 01, 2021 00:00 75.84351 76.42973 75.68691 76.2691 +4255.9 +0.56%
Mar 31, 2021 00:00 75.63504 75.73152 75.21652 75.71127 +762.3 +0.10%
Mar 30, 2021 00:00 75.52764 76.18007 75.52229 75.86112 +3334.8 +0.44%
Mar 29, 2021 00:00 75.73949 76.11051 75.54849 75.68842 -510.7 -0.07%
Mar 26, 2021 00:00 75.79414 76.19048 75.59398 75.64596 -1481.8 -0.20%
Mar 25, 2021 00:00 76.16905 76.59502 75.73525 76.18317 +141.2 +0.02%
Mar 24, 2021 00:00 76.00194 76.6505 75.6885 76.5855 +5835.6 +0.76%
Mar 23, 2021 00:00 75.47214 76.42192 75.45316 76.39822 +9260.8 +1.21%
Mar 22, 2021 00:00 74.62502 75.08535 74.3312 74.88057 +2555.5 +0.34%
Mar 19, 2021 00:00 74.09159 74.31599 73.73349 74.08319 -84.0 -0.01%
Mar 18, 2021 00:00 73.6975 74.40113 73.5593 74.33281 +6353.1 +0.85%
Mar 17, 2021 00:00 73.1009 74.21652 72.97751 73.69673 +5958.3 +0.81%
Mar 16, 2021 00:00 72.95799 73.05819 72.53002 72.82249 -1355.0 -0.19%
Mar 15, 2021 00:00 73.09179 73.27752 72.70106 72.74222 -3495.7 -0.48%
Mar 12, 2021 00:00 73.50052 73.73262 73.21895 73.3353 -1652.2 -0.23%
Mar 11, 2021 00:00 73.41647 73.86857 73.17616 73.2872 -1292.7 -0.18%
Mar 10, 2021 00:00 74.01782 74.13863 73.53352 73.61011 -4077.1 -0.55%
Mar 09, 2021 00:00 74.22915 74.24087 73.76897 73.91763 -3115.2 -0.42%
Mar 08, 2021 00:00 74.32653 74.85849 74.28579 74.40784 +813.1 +0.11%
Mar 05, 2021 00:00 74.53749 74.79249 74.09949 74.18775 -3497.4 -0.47%
Mar 04, 2021 00:00 73.79449 74.96267 73.33719 74.59746 +8029.7 +1.08%
Mar 03, 2021 00:00 73.48504 74.05978 73.47282 73.92119 +4361.5 +0.59%
Mar 02, 2021 00:00 74.56752 74.7279 73.58992 73.82202 -7455.0 -1.01%
Mar 01, 2021 00:00 74.05205 74.34536 73.89049 74.17316 +1211.1 +0.16%
Feb 26, 2021 00:00 74.36247 74.92287 74.25239 74.49674 +1342.7 +0.18%
Feb 25, 2021 00:00 73.48802 74.85571 73.43019 74.75088 +12628.6 +1.69%
Feb 24, 2021 00:00 73.66543 73.8493 73.39876 73.43076 -2346.7 -0.32%
Feb 23, 2021 00:00 74.15696 74.29909 73.66885 73.97258 -1843.8 -0.25%
Feb 22, 2021 00:00 74.4736 75.07387 74.18547 74.31903 -1545.7 -0.21%
Feb 19, 2021 00:00 73.92597 74.19927 73.79431 74.02565 +996.8 +0.13%
Feb 18, 2021 00:00 73.76849 74.16549 73.50549 73.83094 +624.5 +0.08%
Feb 17, 2021 00:00 73.79105 74.1934 73.54601 73.75251 -385.4 -0.05%
Feb 16, 2021 00:00 73.33582 73.90753 73.21697 73.5876 +2517.8 +0.34%
Feb 15, 2021 00:00 73.17929 73.44314 73.1445 73.2755 +962.1 +0.13%
Feb 12, 2021 00:00 73.9493 74.4641 73.5105 73.66228 -2870.2 -0.39%
Feb 11, 2021 00:00 73.75249 73.84119 73.52049 73.64175 -1107.4 -0.15%
Feb 10, 2021 00:00 73.86177 73.97995 73.6091 73.92276 +609.9 +0.08%
Feb 09, 2021 00:00 74.17648 74.25458 73.87348 73.89904 -2774.4 -0.38%
Feb 08, 2021 00:00 74.27207 74.57108 74.17548 74.25922 -128.5 -0.02%
Feb 05, 2021 00:00 74.9033 75.12468 74.50587 74.61462 -2886.8 -0.39%
Feb 04, 2021 00:00 75.65349 75.79949 75.29907 75.47926 -1742.3 -0.23%
Feb 03, 2021 00:00 76.0577 76.23337 75.763 75.91458 -1431.2 -0.19%
Feb 02, 2021 00:00 75.85399 76.29349 75.3057 76.2072 +3532.1 +0.46%
Feb 01, 2021 00:00 75.425 76.20304 75.34272 76.15759 +7325.9 +0.96%
Jan 29, 2021 00:00 76.25771 76.30234 75.22251 75.75251 -5052.0 -0.67%
Jan 28, 2021 00:00 76.12431 76.50186 75.67422 75.96578 -1585.3 -0.21%
Jan 27, 2021 00:00 75.1122 75.97819 75.08264 75.84736 +7351.6 +0.97%
Jan 26, 2021 00:00 75.53792 75.67453 74.92745 75.05831 -4796.1 -0.64%
Jan 25, 2021 00:00 74.94854 75.86089 74.94289 75.37089 +4223.5 +0.56%

USDRUB Analysis

USDRUB Currency - Real time USDRUB currency chart and performance.

USDRUB Volatility - USDRUB real time currency volatility analysis.

USDRUB Correlation - USDRUB real time currency correlation analysis.

USDRUB Indicators - USDRUB real time indicators.

USDRUB Patterns - USDRUB real time price patterns.