Historical Data
USDRUB - US Dollar vs Russian Ruble
96.1475
+1.02% +9825.0 pips
96.1475
+1.02% +9825.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
Date | Open | High | Low | Close | Change (Pips) | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2023 00:00 | 95.165 | 96.181 | 95.164 | 96.1475 | +9825.0 | +1.02% |
Sep 21, 2023 00:00 | 96.127 | 96.315 | 95.1 | 96.064 | -630.0 | -0.07% |
Sep 20, 2023 00:00 | 95.965 | 97.169 | 95.5 | 95.99 | +250.0 | +0.03% |
Sep 19, 2023 00:00 | 94.895 | 97.715 | 94.7675 | 97.466 | +25710.0 | +2.64% |
Sep 18, 2023 00:00 | 95.775 | 97.26 | 95.54 | 95.915 | +1400.0 | +0.15% |
Sep 15, 2023 00:00 | 96.966 | 97.215 | 95.49 | 96.765 | -2010.0 | -0.21% |
Sep 14, 2023 00:00 | 95.964 | 97.0275 | 95.1285 | 95.465 | -4990.0 | -0.52% |
Sep 13, 2023 00:00 | 95.965 | 97.2455 | 93.944 | 95.965 | +0.0 | +0.00% |
Sep 12, 2023 00:00 | 94.005 | 95.616 | 93.075 | 94.869 | +8640.0 | +0.91% |
Sep 11, 2023 00:00 | 97.36 | 97.415 | 94.34 | 95.015 | -23450.0 | -2.47% |
Sep 10, 2023 00:00 | 97.715 | 97.715 | 97.715 | 97.715 | +0.0 | +0.00% |
Sep 08, 2023 00:00 | 98.075 | 98.744 | 96.75 | 96.75 | -13250.0 | -1.37% |
Sep 07, 2023 00:00 | 98.2325 | 98.719 | 96.8335 | 98.465 | +2325.0 | +0.24% |
Sep 06, 2023 00:00 | 96.76 | 98.465 | 96.734 | 97.765 | +10050.0 | +1.03% |
Sep 05, 2023 00:00 | 96.775 | 98.131 | 96.255 | 96.735 | -400.0 | -0.04% |
Sep 04, 2023 00:00 | 96.45 | 97.0415 | 96.123 | 96.215 | -2350.0 | -0.24% |
Sep 01, 2023 00:00 | 96.0375 | 96.685 | 95.18 | 96.37 | +3325.0 | +0.35% |
Aug 31, 2023 00:00 | 96.4525 | 96.765 | 95.332 | 95.84 | -6125.0 | -0.64% |
Aug 30, 2023 00:00 | 95.39 | 97.022 | 95.377 | 96.265 | +8750.0 | +0.91% |
Aug 29, 2023 00:00 | 95.29 | 96.492 | 93.3365 | 95.39 | +1000.0 | +0.10% |
Aug 28, 2023 00:00 | 94.465 | 96.1155 | 94.465 | 94.465 | +0.0 | +0.00% |
Aug 27, 2023 00:00 | 95.465 | 95.465 | 95.465 | 95.465 | +0.0 | +0.00% |
Aug 25, 2023 00:00 | 94.72 | 95.655 | 93.6235 | 94.965 | +2450.0 | +0.26% |
Aug 24, 2023 00:00 | 93.965 | 95.086 | 93.475 | 94.465 | +5000.0 | +0.53% |
Aug 23, 2023 00:00 | 94.2925 | 94.966 | 93.3625 | 94.966 | +6735.0 | +0.71% |
Aug 22, 2023 00:00 | 93.43 | 94.965 | 92.866 | 94.465 | +10350.0 | +1.10% |
Aug 21, 2023 00:00 | 92.955 | 94.8825 | 92.6515 | 93.465 | +5100.0 | +0.55% |
Aug 20, 2023 00:00 | 95.165 | 95.165 | 95.165 | 95.165 | +0.0 | +0.00% |
Aug 18, 2023 00:00 | 93.4575 | 95.166 | 91.995 | 94.066 | +6085.0 | +0.65% |
Aug 17, 2023 00:00 | 97.315 | 97.315 | 91.5725 | 94.465 | -28500.0 | -3.02% |
Aug 16, 2023 00:00 | 96.975 | 98.165 | 93.151 | 94.464 | -25110.0 | -2.66% |
Aug 15, 2023 00:00 | 98.465 | 99.59 | 95.1125 | 98.465 | +0.0 | +0.00% |
Aug 14, 2023 00:00 | 99.59 | 102.345 | 95.0 | 96.965 | -26250.0 | -2.71% |
Aug 11, 2023 00:00 | 97.6175 | 99.96 | 96.8175 | 99.96 | +23425.0 | +2.34% |
Aug 10, 2023 00:00 | 96.485 | 97.97 | 95.9575 | 96.99 | +5050.0 | +0.52% |
Aug 09, 2023 00:00 | 96.935 | 98.356 | 95.715 | 96.84 | -950.0 | -0.10% |
Aug 08, 2023 00:00 | 95.716 | 97.656 | 94.6465 | 97.17 | +14540.0 | +1.50% |
Aug 07, 2023 00:00 | 96.2075 | 97.331 | 94.9925 | 95.715 | -4925.0 | -0.51% |
Aug 04, 2023 00:00 | 94.964 | 97.376 | 93.61 | 95.84 | +8760.0 | +0.91% |
Aug 03, 2023 00:00 | 94.11 | 94.965 | 92.421 | 94.965 | +8550.0 | +0.90% |
Aug 02, 2023 00:00 | 92.475 | 94.415 | 91.22 | 94.015 | +15400.0 | +1.64% |
Aug 01, 2023 00:00 | 91.375 | 92.4 | 90.7865 | 92.375 | +10000.0 | +1.08% |
Jul 31, 2023 00:00 | 91.005 | 92.4825 | 90.4025 | 91.615 | +6100.0 | +0.67% |
Jul 30, 2023 00:00 | 92.025 | 92.025 | 92.025 | 92.025 | +0.0 | +0.00% |
Jul 28, 2023 00:00 | 90.664 | 92.24 | 89.4075 | 92.025 | +13610.0 | +1.48% |
Jul 27, 2023 00:00 | 89.88 | 90.766 | 88.865 | 90.665 | +7850.0 | +0.87% |
Jul 26, 2023 00:00 | 89.975 | 90.376 | 89.085 | 89.965 | -100.0 | -0.01% |
Jul 25, 2023 00:00 | 90.365 | 90.59 | 88.92 | 90.165 | -2000.0 | -0.22% |
Jul 24, 2023 00:00 | 90.98 | 91.0235 | 89.735 | 90.415 | -5650.0 | -0.62% |
Jul 21, 2023 00:00 | 90.1875 | 91.065 | 89.3475 | 90.465 | +2775.0 | +0.31% |
Jul 20, 2023 00:00 | 91.006 | 91.432 | 90.065 | 90.065 | -9410.0 | -1.04% |
Jul 19, 2023 00:00 | 90.964 | 91.915 | 90.1925 | 91.915 | +9510.0 | +1.03% |
Jul 18, 2023 00:00 | 90.571 | 91.4275 | 89.3225 | 90.965 | +3940.0 | +0.43% |
Jul 17, 2023 00:00 | 90.17 | 90.855 | 89.695 | 90.57 | +4000.0 | +0.44% |
Jul 14, 2023 00:00 | 89.655 | 90.57 | 89.545 | 90.215 | +5600.0 | +0.62% |
Jul 13, 2023 00:00 | 90.875 | 91.4015 | 89.42 | 90.095 | -7800.0 | -0.87% |
Jul 12, 2023 00:00 | 89.965 | 90.9445 | 89.4195 | 90.465 | +5000.0 | +0.55% |
Jul 11, 2023 00:00 | 90.265 | 90.9625 | 89.7 | 90.465 | +2000.0 | +0.22% |
Jul 10, 2023 00:00 | 91.215 | 92.029 | 90.475 | 90.515 | -7000.0 | -0.77% |
Jul 07, 2023 00:00 | 91.24 | 92.3735 | 90.9645 | 91.225 | -150.0 | -0.02% |
Jul 06, 2023 00:00 | 91.216 | 94.041 | 90.215 | 91.215 | -10.0 | +0.00% |
Jul 05, 2023 00:00 | 90.965 | 91.22 | 88.7375 | 91.215 | +2500.0 | +0.27% |
Jul 04, 2023 00:00 | 88.775 | 90.19 | 88.038 | 89.965 | +11900.0 | +1.32% |
Jul 03, 2023 00:00 | 89.475 | 89.961 | 88.275 | 89.47 | -50.0 | -0.01% |
Jun 30, 2023 00:00 | 86.826 | 89.765 | 86.826 | 88.791 | +19650.0 | +2.21% |
Jun 29, 2023 00:00 | 86.125 | 87.716 | 85.9645 | 86.825 | +7000.0 | +0.81% |
Jun 28, 2023 00:00 | 85.341 | 86.84 | 84.764 | 85.855 | +5140.0 | +0.60% |
Jun 27, 2023 00:00 | 84.975 | 85.521 | 84.474 | 85.34 | +3650.0 | +0.43% |
Jun 26, 2023 00:00 | 84.975 | 86.975 | 83.6565 | 84.375 | -6000.0 | -0.71% |
Jun 23, 2023 00:00 | 83.975 | 84.965 | 83.6175 | 84.59 | +6150.0 | +0.73% |
Jun 22, 2023 00:00 | 83.614 | 84.169 | 80.95 | 80.95 | -26640.0 | -3.29% |
Jun 21, 2023 00:00 | 83.815 | 85.3305 | 83.4525 | 83.615 | -2000.0 | -0.24% |
Jun 20, 2023 00:00 | 82.9575 | 84.9195 | 82.9575 | 84.714 | +17565.0 | +2.07% |
Jun 19, 2023 00:00 | 83.975 | 84.5895 | 82.975 | 83.815 | -1600.0 | -0.19% |
Jun 16, 2023 00:00 | 83.775 | 84.1035 | 83.1935 | 83.465 | -3100.0 | -0.37% |
Jun 15, 2023 00:00 | 84.425 | 84.574 | 82.935 | 83.445 | -9800.0 | -1.17% |
Jun 14, 2023 00:00 | 84.58 | 85.483 | 83.815 | 83.965 | -6150.0 | -0.73% |
Jun 13, 2023 00:00 | 82.375 | 84.3215 | 82.375 | 83.915 | +15400.0 | +1.84% |
Jun 12, 2023 00:00 | 82.665 | 83.87 | 81.975 | 83.845 | +11800.0 | +1.41% |
Jun 09, 2023 00:00 | 82.625 | 83.0415 | 81.5325 | 82.0 | -6250.0 | -0.76% |
Jun 08, 2023 00:00 | 81.825 | 82.79 | 80.24 | 81.975 | +1500.0 | +0.18% |
Jun 07, 2023 00:00 | 81.275 | 81.965 | 80.7575 | 81.515 | +2400.0 | +0.29% |
Jun 06, 2023 00:00 | 80.775 | 81.6715 | 80.125 | 81.315 | +5400.0 | +0.66% |
Jun 05, 2023 00:00 | 81.475 | 82.114 | 80.14 | 80.565 | -9100.0 | -1.13% |
Jun 02, 2023 00:00 | 80.545 | 81.472 | 80.3425 | 80.765 | +2200.0 | +0.27% |
Jun 01, 2023 00:00 | 80.905 | 81.4695 | 80.335 | 80.965 | +600.0 | +0.07% |
May 31, 2023 00:00 | 81.2 | 81.5925 | 79.474 | 81.515 | +3150.0 | +0.39% |
May 30, 2023 00:00 | 81.03 | 81.599 | 76.17 | 79.61 | -14200.0 | -1.78% |
May 29, 2023 00:00 | 79.925 | 81.0015 | 78.9 | 80.215 | +2900.0 | +0.36% |
May 26, 2023 00:00 | 80.215 | 80.338 | 78.965 | 78.965 | -12500.0 | -1.58% |
May 25, 2023 00:00 | 79.875 | 80.4965 | 79.0025 | 79.99 | +1150.0 | +0.14% |
May 24, 2023 00:00 | 78.805 | 80.6 | 78.804 | 80.065 | +12600.0 | +1.57% |
May 23, 2023 00:00 | 80.075 | 80.731 | 79.4125 | 80.125 | +500.0 | +0.06% |
May 22, 2023 00:00 | 79.975 | 80.49 | 78.9785 | 80.465 | +4900.0 | +0.61% |
May 19, 2023 00:00 | 80.2625 | 80.641 | 79.0 | 79.0 | -12625.0 | -1.60% |
May 18, 2023 00:00 | 79.716 | 80.4575 | 79.45 | 80.365 | +6490.0 | +0.81% |
May 17, 2023 00:00 | 79.925 | 81.2505 | 79.715 | 79.715 | -2100.0 | -0.26% |
May 16, 2023 00:00 | 79.716 | 80.79 | 79.124 | 80.455 | +7390.0 | +0.92% |
May 15, 2023 00:00 | 77.675 | 79.965 | 77.675 | 79.965 | +22900.0 | +2.86% |
May 12, 2023 00:00 | 76.475 | 78.215 | 76.174 | 77.325 | +8500.0 | +1.10% |
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.