USDRUB Historical Data
USDRUB - US Dollar vs Russian Ruble
72.15549
+0.65% +4707.9 pips
72.15549
+0.65% +4707.9 pips
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.
