USDRUB Historical Data
USDRUB - US Dollar vs Russian Ruble
83.27211
-0.38% -3191.4 pips
83.27211
-0.38% -3191.4 pips
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.
