To use chat, please login.
Back to contacts

Historical Data

USDRUB - US Dollar vs Russian Ruble
96.1475
  +1.02%   +9825.0 pips
Start


End
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.