Historical Data

USDRUB - US Dollar vs Russian Ruble
97.0742384572663
  -0.01%   -81.6 pips
Start


End
Please note data goes back approximately 1000 data points per each timeframe.
Date Open High Low Close Change (Pips) Change (%)
Nov 10, 2024 00:00 97.082394014497 97.1095891050511 97.0425354228582 97.0742384572663 -81.6 -0.01%
Nov 08, 2024 00:00 97.9940623132894 98.1276512886132 96.8828092340564 97.5986341882096 -3954.3 -0.41%
Nov 07, 2024 00:00 97.215847121883 98.2553923391595 96.5994398794724 97.9972394882864 +7813.9 +0.80%
Nov 06, 2024 00:00 97.9992888248523 100.404725371589 95.8667889583634 97.2217692526312 -7775.2 -0.80%
Nov 05, 2024 00:00 98.9954115364457 99.0036316829863 97.2950202823002 97.8003685868855 -11950.4 -1.22%
Nov 04, 2024 00:00 96.9851856278067 99.0658680437714 96.7459433187985 98.9944822512415 +20093.0 +2.03%
Nov 03, 2024 00:00 96.9669117647059 97.0306773293111 96.9223702342673 97.0217540245635 +548.4 +0.06%
Nov 01, 2024 00:00 97.3681478453008 98.2540473225405 96.9904891616935 97.998689299329 +6305.4 +0.64%
Oct 31, 2024 00:00 97.0061242344707 97.3861032639202 96.9 97.3673039994855 +3611.8 +0.37%
Oct 30, 2024 00:00 97.4963038255406 97.5026562572181 96.6449826989619 97.0217390303315 -4745.6 -0.49%
Oct 29, 2024 00:00 97.250345474629 98.0008432132913 96.2493868522615 97.4995032278636 +2491.6 +0.26%
Oct 28, 2024 00:00 97.2190557327864 98.0026814609339 96.9931669197437 97.2436555262793 +246.0 +0.03%
Oct 27, 2024 00:00 97.2537285780454 97.3168335187245 97.2082536654923 97.2298602010623 -238.7 -0.02%
Oct 25, 2024 00:00 96.2454383355353 97.3525746933351 96.2222735461222 97.2456881379796 +10002.5 +1.03%
Oct 24, 2024 00:00 95.9472771289967 97.1544044716766 95.489241589931 96.2445777956401 +2973.0 +0.31%
Oct 23, 2024 00:00 95.746285248453 96.8748898433224 95.7232692752952 95.9508371596865 +2045.5 +0.21%
Oct 22, 2024 00:00 96.7990088207556 97.1003755248341 95.7159390768946 95.7454257491769 -10535.8 -1.10%
Oct 21, 2024 00:00 94.9537422539553 97.5607329408838 94.944569667418 96.794101331361 +18403.6 +1.90%
Oct 18, 2024 00:00 97.3953716016549 97.4061502702503 95.2270113620682 95.2438659691838 -21515.1 -2.26%
Oct 17, 2024 00:00 97.4963624643153 97.7079943795297 96.71 97.3949579831933 -1014.0 -0.10%
Oct 16, 2024 00:00 96.9954427681508 97.6704550674837 96.7 97.4977206796519 +5022.8 +0.52%
Oct 15, 2024 00:00 95.5985019688017 99.120479055095 94.4720297370474 96.9936604189636 +13951.6 +1.44%
Oct 14, 2024 00:00 95.960995003 96.4512167178406 95.3208617298632 95.5972427195146 -3637.5 -0.38%
Oct 11, 2024 00:00 96.5937151323371 96.9543082252507 95.7787833081951 95.8113397347965 -7823.8 -0.82%
Oct 10, 2024 00:00 96.9852410326708 97.6137536654213 96.5036122542295 96.5954177527782 -3898.2 -0.40%
Oct 09, 2024 00:00 96.7485638009503 100.1028561519752 96.4796462597438 96.9949915001737 +2464.3 +0.25%
Oct 08, 2024 00:00 96.1945894723414 96.8069839533187 96.0709233407477 96.7463155736771 +5517.3 +0.57%
Oct 07, 2024 00:00 94.7910495374379 96.5037832026713 94.7306098283008 96.195487762652 +14044.4 +1.46%
Oct 06, 2024 00:00 94.8040109389243 94.8532966080826 94.7608200455581 94.7958016397851 -82.1 -0.01%
Oct 04, 2024 00:00 94.4946304771399 96.0147567821459 94.47663932569 95.0026650387911 +5080.3 +0.53%
Oct 03, 2024 00:00 95.6420539933731 95.6550398491264 94.4788221970555 94.4925106699167 -11495.4 -1.22%
Oct 02, 2024 00:00 95.8516041572526 97.1451084101654 94.3831360008697 95.6468521972153 -2047.5 -0.21%
Oct 01, 2024 00:00 92.9943609360128 95.8903701025803 92.6918379077454 95.8455913920184 +28512.3 +2.97%
Sep 30, 2024 00:00 94.2299927934219 94.3469726168601 91.9872952159948 92.9964035075904 -12335.9 -1.33%
Sep 29, 2024 00:00 94.3173835125448 94.3190738185272 94.2392730040065 94.2392730040065 -781.1 -0.08%
Sep 27, 2024 00:00 92.6114108310743 94.3370671778495 92.3224305338047 94.3091579291534 +16977.5 +1.80%
Sep 26, 2024 00:00 92.4918573360348 92.8263754393516 91.7209448254225 92.6118428116388 +1199.9 +0.13%
Sep 25, 2024 00:00 92.7806120169757 92.8938816198263 91.2353389185072 92.4993822862149 -2812.3 -0.30%
Sep 24, 2024 00:00 91.4706027945908 93.525203106064 91.4437992347513 92.7934625746697 +13228.6 +1.43%
Sep 23, 2024 00:00 91.7632615387373 93.417907091784 91.4165879973028 91.4705895588546 -2926.7 -0.32%
Sep 20, 2024 00:00 92.1710146096259 93.1251847803689 92.1523852183651 92.3464863170153 +1754.7 +0.19%
Sep 19, 2024 00:00 93.6315005691302 93.6926011840255 92.0934723831595 92.1697635551414 -14617.4 -1.59%
Sep 18, 2024 00:00 91.4951561060037 93.8543740366424 90.9283390549454 93.613833993873 +21186.8 +2.26%
Sep 17, 2024 00:00 91.4066073297959 91.6107448941968 90.3728036669213 91.4968353292336 +902.3 +0.10%
Sep 16, 2024 00:00 89.7402942940505 91.5041770191927 89.6029105186613 91.3963528867364 +16560.6 +1.81%
Sep 13, 2024 00:00 89.2004260543039 91.5095700466106 89.1762478019748 89.9944923479753 +7940.7 +0.88%
Sep 12, 2024 00:00 91.5692684920311 91.6906904587764 89.1700446892069 89.1948005055064 -23744.7 -2.66%
Sep 11, 2024 00:00 90.9955492239498 92.2192658557776 90.489383856218 91.5721499673037 +5766.0 +0.63%
Sep 10, 2024 00:00 90.5463475636832 91.6291926085026 89.9828858604609 90.9955853595459 +4492.4 +0.49%
Sep 09, 2024 00:00 89.1637013083657 91.283355660958 89.1142663962137 90.5463195813226 +13826.2 +1.53%
Sep 06, 2024 00:00 88.2456227191116 90.497582476893 88.2289313835771 90.3484202692646 +21028.0 +2.33%
Sep 05, 2024 00:00 87.5019856312502 90.6226231458285 87.4810269367865 88.2456337723937 +7436.5 +0.84%
Sep 04, 2024 00:00 87.8796656272205 89.5016069892716 87.4734136111487 87.4968076706148 -3828.6 -0.44%
Sep 03, 2024 00:00 89.7959220555081 90.1463913051341 87.0703319596033 87.8713525450728 -19245.7 -2.19%
Sep 02, 2024 00:00 90.6794393538807 91.6479874287676 89.2680744128867 89.7902868759883 -8891.5 -0.99%
Aug 30, 2024 00:00 91.4963991119614 92.2543133584429 90.44351139173 90.6472840500738 -8491.2 -0.94%
Aug 29, 2024 00:00 91.4935750787665 92.2488451099168 91.301067262348 91.4964282652154 +28.5 +0.00%
Aug 28, 2024 00:00 91.4955683714604 91.8562960172904 91.2926637456466 91.4939521838212 -16.2 +0.00%
Aug 27, 2024 00:00 91.9985130178124 92.0283916616287 90.9451657835923 91.4947639646249 -5037.5 -0.55%
Aug 26, 2024 00:00 90.2372548143515 92.3792019390297 90.1482384134339 91.9947512438925 +17575.0 +1.91%
Aug 23, 2024 00:00 91.5021366560209 91.7513103361473 91.2430561797753 91.4952849363656 -68.5 -0.01%
Aug 22, 2024 00:00 91.4996772574052 92.503431917508 90.6362074302711 91.4951379456134 -45.4 +0.00%
Aug 21, 2024 00:00 91.1492558774894 92.3751175166098 90.8685037564575 91.4968041523608 +3475.5 +0.38%
Aug 20, 2024 00:00 89.9825930101466 91.7546597860017 89.1193501071872 91.1386080783574 +11560.2 +1.27%
Aug 19, 2024 00:00 89.4545372091969 90.1512474059575 87.4714766923829 89.9960308869164 +5414.9 +0.60%
Aug 16, 2024 00:00 88.9255866940077 89.4975705054351 87.7447320013842 89.4428123243204 +5172.3 +0.58%
Aug 15, 2024 00:00 89.7939576655195 90.4885703514963 88.2435409937352 88.921534676023 -8724.2 -0.98%
Aug 14, 2024 00:00 90.495968860413 92.9976596759901 88.0010887810189 89.7959424606778 -7000.3 -0.78%
Aug 13, 2024 00:00 90.9971744438044 93.7471253836639 90.4478399272397 90.4934476769036 -5037.3 -0.56%
Aug 12, 2024 00:00 86.9108901818848 91.8009554650678 86.8671123729279 90.9984363712841 +40875.5 +4.49%
Aug 09, 2024 00:00 86.7449424613355 88.7003844745514 86.7233029706596 86.8981723237598 +1532.3 +0.18%
Aug 08, 2024 00:00 85.7320644216691 87.0248240088922 85.6572084241901 86.745121392579 +10130.6 +1.17%
Aug 07, 2024 00:00 85.6662243170274 86.2474524262063 84.7459007765986 85.7371640882739 +709.4 +0.08%
Aug 06, 2024 00:00 84.8677620675959 85.827186512118 84.6982139097159 85.6665446224256 +7987.8 +0.93%
Aug 05, 2024 00:00 84.133734144732 87.0115390434101 83.9195359743305 84.8724739057777 +7387.4 +0.87%
Aug 02, 2024 00:00 85.5200419055919 85.902210636754 84.6124665759939 85.4975803790739 -224.6 -0.03%
Aug 01, 2024 00:00 85.9950757803225 86.15 85.2438601600311 85.5184561969526 -4766.2 -0.56%
Jul 31, 2024 00:00 85.7414786121717 86.5692655189775 84.9685552015515 85.996664772701 +2551.9 +0.30%
Jul 30, 2024 00:00 86.3930667899237 86.7014393483593 85.7141932800296 85.746672645657 -6463.9 -0.75%
Jul 29, 2024 00:00 84.99953929789 86.8256679160282 84.8662149668125 86.3958034847714 +13962.6 +1.62%
Jul 26, 2024 00:00 84.9942637566174 86.2787989265279 84.9782138086684 86.1005817140067 +11063.2 +1.28%
Jul 25, 2024 00:00 86.2416896963769 86.81994104595 84.8423138058928 84.9938947125907 -12477.9 -1.47%
Jul 24, 2024 00:00 87.843413746227 87.861679279545 86.1836687698614 86.2400811957926 -16033.3 -1.86%
Jul 23, 2024 00:00 87.846653993443 88.2958967549861 86.990274272873 87.8401769666805 -64.8 -0.01%
Jul 22, 2024 00:00 86.8867123884671 88.499508863409 86.8867123884671 87.8434271545985 +9567.1 +1.09%
Jul 19, 2024 00:00 88.3987064516869 88.4056481256281 87.0958882719536 87.6905407267882 -7081.7 -0.81%
Jul 18, 2024 00:00 88.4934987774502 88.5059689887024 87.9035990305026 88.3885703802229 -1049.3 -0.12%
Jul 17, 2024 00:00 88.4857208342884 88.6051873198848 88.0870641879081 88.4962935202874 +105.7 +0.01%
Jul 16, 2024 00:00 87.9967146468934 88.8337079682554 87.9748450768878 88.4954818586303 +4987.7 +0.56%
Jul 15, 2024 00:00 86.7648072020761 88.6043720452963 86.6792089202955 87.9975225380222 +12327.2 +1.40%
Jul 12, 2024 00:00 86.9955214684434 88.1502932618613 86.9843167916111 87.8749730663965 +8794.5 +1.00%
Jul 11, 2024 00:00 88.3487026113926 88.5753032888971 86.9245551928647 86.9955119833723 -13531.9 -1.56%
Jul 10, 2024 00:00 86.4939015932608 88.9974637463562 86.4747104015088 88.3409561874345 +18470.5 +2.09%
Jul 09, 2024 00:00 86.6261022113476 88.5039842937984 86.4683152299515 86.4907024697865 -1354.0 -0.16%
Jul 08, 2024 00:00 87.2095708808721 88.9937728666987 86.5631722291465 86.6196402851128 -5899.3 -0.68%
Jul 05, 2024 00:00 88.9975301332988 91.3755841660971 87.84 87.9955164810834 -10020.1 -1.14%
Jul 04, 2024 00:00 88.4950610648826 89.1 87.7381277513667 88.9974885179481 +5024.3 +0.56%
Jul 03, 2024 00:00 87.8470849285246 88.5192396847473 87.5892740839986 88.4963026113387 +6492.2 +0.73%
Jul 02, 2024 00:00 86.7434388213162 88.6708170626008 86.33493777171 87.8466126098465 +11031.7 +1.26%
Jul 01, 2024 00:00 85.5274238020717 87.5482641632198 84.4430009743423 86.7470474274431 +12196.2 +1.41%

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.