To use chat, please login.
Back to contacts

USDRUB Historical Data

USDRUB - US Dollar vs Russian Ruble
83.27211
  -0.38%   -3191.4 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Feb 25, 2022 00:00 83.59125 84.39572 81.54079 83.27211 -3191.4 -0.38%
Feb 24, 2022 00:00 86.12631 88.30438 83.53719 84.68461 -14417.0 -1.70%
Feb 23, 2022 00:00 79.18658 81.55731 79.17231 81.44906 +22624.8 +2.78%
Feb 22, 2022 00:00 79.97246 80.42826 78.49951 78.78483 -11876.3 -1.51%
Feb 21, 2022 00:00 77.10902 80.24716 76.76648 79.73917 +26301.5 +3.30%
Feb 18, 2022 00:00 75.71987 77.4855 75.6775 77.26705 +15471.8 +2.00%
Feb 17, 2022 00:00 75.62435 76.71672 75.57947 76.29317 +6688.2 +0.88%
Feb 16, 2022 00:00 74.99909 75.3946 74.83361 74.96922 -298.7 -0.04%
Feb 15, 2022 00:00 75.7509 76.02582 75.10247 75.50867 -2422.3 -0.32%
Feb 14, 2022 00:00 76.4435 77.3975 75.93027 76.51343 +699.3 +0.09%
Feb 11, 2022 00:00 74.8205 77.58848 74.8115 77.21987 +23993.7 +3.11%
Feb 10, 2022 00:00 74.68538 75.10992 74.25062 75.10992 +4245.4 +0.57%
Feb 09, 2022 00:00 74.71949 74.83318 74.48749 74.66148 -580.1 -0.08%
Feb 08, 2022 00:00 75.32774 75.43133 74.97408 75.00444 -3233.0 -0.43%
Feb 07, 2022 00:00 75.67563 75.7795 75.37196 75.45221 -2234.2 -0.30%
Feb 04, 2022 00:00 76.0405 76.32763 75.64993 75.7602 -2803.0 -0.37%
Feb 03, 2022 00:00 76.74047 76.82123 76.11447 76.40544 -3350.3 -0.44%
Feb 02, 2022 00:00 76.41851 76.47504 75.67351 76.08559 -3329.2 -0.44%
Feb 01, 2022 00:00 77.00532 77.1625 76.385 76.76794 -2373.8 -0.31%
Jan 31, 2022 00:00 77.40549 77.86004 77.07829 77.36188 -436.1 -0.06%
Jan 28, 2022 00:00 77.71716 78.3052 77.38 78.17954 +4623.8 +0.59%
Jan 27, 2022 00:00 78.68309 79.08849 77.37849 77.92561 -7574.8 -0.97%
Jan 26, 2022 00:00 78.86418 80.41308 78.74468 79.33712 +4729.4 +0.60%
Jan 25, 2022 00:00 78.69627 79.35197 78.44547 78.81707 +1208.0 +0.15%
Jan 24, 2022 00:00 77.39228 79.50268 77.38788 78.59533 +12030.5 +1.53%
Jan 21, 2022 00:00 76.65818 77.71115 76.2626 77.69491 +10367.3 +1.33%
Jan 20, 2022 00:00 76.53496 76.82129 76.25049 76.76538 +2304.2 +0.30%
Jan 19, 2022 00:00 76.77471 76.92351 75.81056 76.16285 -6118.6 -0.80%
Jan 18, 2022 00:00 76.36597 77.00966 76.22757 76.95003 +5840.6 +0.76%
Jan 17, 2022 00:00 76.19252 76.79882 75.60852 76.09966 -928.6 -0.12%
Jan 14, 2022 00:00 75.74968 76.98288 75.59548 76.18217 +4324.9 +0.57%
Jan 13, 2022 00:00 74.59318 76.60748 74.54458 76.36773 +17745.5 +2.32%
Jan 12, 2022 00:00 74.56909 74.90368 74.37519 74.59626 +271.7 +0.04%
Jan 11, 2022 00:00 74.72827 74.99757 74.40151 74.41724 -3110.3 -0.42%
Jan 10, 2022 00:00 75.00704 75.36759 74.81788 74.82001 -1870.3 -0.25%
Jan 07, 2022 00:00 76.06664 76.11187 75.08837 75.76341 -3032.3 -0.40%
Jan 06, 2022 00:00 76.93842 77.18032 76.00772 76.24722 -6912.0 -0.91%
Jan 05, 2022 00:00 75.67146 76.88951 75.42521 76.82245 +11509.9 +1.50%
Jan 04, 2022 00:00 74.95556 75.58349 74.82072 75.25215 +2965.9 +0.39%
Jan 03, 2022 00:00 74.50296 74.79548 74.16748 74.43697 -659.9 -0.09%
Dec 31, 2021 00:00 74.84467 75.44502 74.79967 74.98562 +1409.5 +0.19%
Dec 30, 2021 00:00 74.29447 75.14349 74.29296 74.49608 +2016.1 +0.27%
Dec 29, 2021 00:00 73.62251 74.19951 73.59251 74.00058 +3780.7 +0.51%
Dec 28, 2021 00:00 73.51449 73.88044 73.47282 73.58087 +663.8 +0.09%
Dec 27, 2021 00:00 73.12723 73.6455 73.12591 73.51109 +3838.6 +0.52%
Dec 24, 2021 00:00 73.20051 73.71932 73.17151 73.61626 +4157.5 +0.56%
Dec 23, 2021 00:00 73.3155 73.64489 73.18714 73.28372 -317.8 -0.04%
Dec 22, 2021 00:00 73.63152 73.87952 73.59752 73.60565 -258.7 -0.04%
Dec 21, 2021 00:00 73.76747 74.12847 73.76417 73.95634 +1888.7 +0.26%
Dec 20, 2021 00:00 74.26651 74.35451 74.05451 74.08613 -1803.8 -0.24%
Dec 17, 2021 00:00 73.69049 74.26518 73.52844 74.13538 +4448.9 +0.60%
Dec 16, 2021 00:00 73.56918 73.86659 73.34358 73.66617 +969.9 +0.13%
Dec 15, 2021 00:00 73.79708 74.37089 73.59951 73.60648 -1906.0 -0.26%
Dec 14, 2021 00:00 73.4495 73.90558 73.4365 73.836 +3865.0 +0.52%
Dec 13, 2021 00:00 73.36914 73.70121 73.33787 73.52562 +1564.8 +0.21%
Dec 10, 2021 00:00 73.47348 73.58448 73.25548 73.31131 -1621.7 -0.22%
Dec 09, 2021 00:00 73.61225 73.76286 73.51545 73.67499 +627.4 +0.09%
Dec 08, 2021 00:00 73.83247 73.87233 73.50672 73.57264 -2598.3 -0.35%
Dec 07, 2021 00:00 74.15139 74.53181 73.83389 73.90088 -2505.1 -0.34%
Dec 06, 2021 00:00 73.65873 74.4455 73.50502 74.3185 +6597.7 +0.89%
Dec 03, 2021 00:00 73.68547 73.97679 73.29947 73.82803 +1425.6 +0.19%
Dec 02, 2021 00:00 74.13979 74.15948 73.51958 73.57764 -5621.5 -0.76%
Dec 01, 2021 00:00 73.98658 74.3765 73.6995 74.26373 +2771.5 +0.37%
Nov 30, 2021 00:00 74.88548 75.11703 73.96708 74.03845 -8470.3 -1.14%
Nov 29, 2021 00:00 75.0207 75.11249 74.24219 74.61593 -4047.7 -0.54%
Nov 26, 2021 00:00 75.63948 75.91855 75.09687 75.56053 -789.5 -0.10%
Nov 25, 2021 00:00 74.65059 74.78771 74.5029 74.64007 -105.2 -0.01%
Nov 24, 2021 00:00 74.14899 75.04449 74.10749 74.92726 +7782.7 +1.04%
Nov 23, 2021 00:00 74.83552 75.28352 74.05052 74.23087 -6046.5 -0.81%
Nov 22, 2021 00:00 73.55782 75.07377 73.50731 74.98559 +14277.7 +1.90%
Nov 19, 2021 00:00 72.75651 73.67401 72.73051 73.41841 +6619.0 +0.90%
Nov 18, 2021 00:00 72.64367 73.36477 72.61495 73.05577 +4121.0 +0.56%
Nov 17, 2021 00:00 72.81131 72.93606 72.31952 72.53442 -2768.9 -0.38%
Nov 16, 2021 00:00 72.47688 73.50149 72.45354 73.10027 +6233.9 +0.85%
Nov 15, 2021 00:00 72.17094 72.84149 72.00547 72.47663 +3056.9 +0.42%
Nov 12, 2021 00:00 71.89387 73.21547 71.89197 72.82418 +9303.1 +1.28%
Nov 11, 2021 00:00 71.26839 71.78605 70.96751 71.58426 +3158.7 +0.44%
Nov 10, 2021 00:00 70.59775 71.3452 70.50752 71.17916 +5814.1 +0.82%
Nov 09, 2021 00:00 71.2585 71.3005 70.6525 70.71106 -5474.4 -0.77%
Nov 08, 2021 00:00 71.45917 71.52043 71.19424 71.22768 -2314.9 -0.33%
Nov 05, 2021 00:00 71.54632 71.78794 71.01847 71.28847 -2578.5 -0.36%
Nov 04, 2021 00:00 71.66026 71.72541 71.21624 71.329 -3312.6 -0.46%
Nov 03, 2021 00:00 71.38643 72.25225 71.32765 71.783 +3965.7 +0.55%
Nov 02, 2021 00:00 71.50748 72.00648 71.47148 71.51298 +55.0 +0.01%
Nov 01, 2021 00:00 71.07769 71.66349 70.72153 71.55599 +4783.0 +0.67%
Oct 29, 2021 00:00 70.42108 71.00738 70.38148 70.89212 +4710.4 +0.66%
Oct 28, 2021 00:00 70.68954 70.75102 70.05597 70.24547 -4440.7 -0.63%
Oct 27, 2021 00:00 69.47601 70.67866 69.47601 70.64997 +11739.6 +1.66%
Oct 26, 2021 00:00 69.5868 69.73426 69.21402 69.57252 -142.8 -0.02%
Oct 25, 2021 00:00 70.35567 70.35907 69.69947 69.76197 -5937.0 -0.85%
Oct 22, 2021 00:00 70.97949 70.97949 69.79683 70.30488 -6746.1 -0.96%
Oct 21, 2021 00:00 70.98351 71.29971 70.92451 71.11051 +1270.0 +0.18%
Oct 20, 2021 00:00 71.04938 71.08068 70.77498 70.83138 -2180.0 -0.31%
Oct 19, 2021 00:00 70.93408 71.02017 70.81297 70.90177 -323.1 -0.05%
Oct 18, 2021 00:00 71.14879 71.37717 71.13403 71.30147 +1526.8 +0.21%
Oct 15, 2021 00:00 71.25451 71.34203 70.89875 71.03151 -2230.0 -0.31%
Oct 14, 2021 00:00 71.80152 71.87753 71.32407 71.37366 -4278.6 -0.60%
Oct 13, 2021 00:00 71.8883 72.128 71.74762 72.0092 +1209.0 +0.17%
Oct 12, 2021 00:00 71.82697 71.99547 71.72961 71.86362 +366.5 +0.05%
Oct 11, 2021 00:00 71.66198 71.84651 71.55199 71.84042 +1784.4 +0.25%

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.