Russian Ruble vs Canadian Dollar (RUBCAD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.7E-5 | 0.623201069079 | 0.0155648 | 0.0157723 | 0.0153887 | 0 | 0 | FX |
| 4 | 0.0001416 | 0.912359376812 | 0.0155202 | 0.0161868 | 0.0151483 | 0 | 0 | FX |
| 12 | 0.0008171 | 5.50432140764 | 0.0148447 | 0.0166027 | 0.014584 | 0 | 0 | FX |
| 26 | 0.0005408 | 3.57648303684 | 0.015121 | 0.0166027 | 0.0141334 | 0 | 0 | FX |
| 52 | 0.001144 | 7.87998181543 | 0.0145178 | 0.0166027 | 0.0131451 | 0 | 0 | FX |
| 156 | -0.0013299 | -7.82676247815 | 0.0169917 | 2.779362 | 0.0018998 | 0 | 0 | FX |
| 260 | -0.0050292 | -24.3062200957 | 0.020691 | 6.6049405 | 0.0018998 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.0156547 | 0 | 0.00 | 0.0156547 | 0.0156547 | 0.0156547 | 0 |
| 1721519820 | 0.0156547 | 0 | 0.00 | 0.0156547 | 0.0156547 | 0.0156547 | 0 |
| 1721433420 | 0.0156547 | 0.0001531 | 0.99 | 0.0155026 | 0.0157723 | 0.0155002 | 0 |
| 1721347020 | 0.0155016 | 4.4E-5 | 0.28 | 0.0154565 | 0.0155761 | 0.0154451 | 0 |
| 1721260620 | 0.0154579 | 1.1E-5 | 0.07 | 0.0154473 | 0.0155265 | 0.015442 | 0 |
| 1721174220 | 0.0154466 | -9.5E-5 | -0.61 | 0.0155427 | 0.0155632 | 0.0153887 | 0 |
| 1721087820 | 0.0155411 | -2.3E-5 | -0.15 | 0.0155649 | 0.015619 | 0.0153951 | 0 |
| 1721001420 | 0.0155645 | 2.8E-5 | 0.18 | 0.0155369 | 0.0155744 | 0.0155369 | 0 |
| 1720915020 | 0.0155369 | 2.3E-5 | 0.15 | 0.0155369 | 0.0155369 | 0.0155138 | 0 |
| 1720828620 | 0.0155138 | -0.000147 | -0.94 | 0.0156599 | 0.0156144 | 0.0154622 | 0 |
| 1720742220 | 0.0156605 | 0.0002475 | 1.61 | 0.0154134 | 0.0157873 | 0.0153894 | 0 |
| 1720655820 | 0.015413 | -0.000349 | -2.21 | 0.0157597 | 0.0155863 | 0.0152969 | 0 |
| 1720569420 | 0.0157615 | 2.7E-5 | 0.17 | 0.0157342 | 0.0157724 | 0.0154069 | 0 |
| 1720483020 | 0.0157341 | 0.0002536 | 1.64 | 0.0154794 | 0.0157477 | 0.0151483 | 0 |
| 1720396620 | 0.0154805 | 3.9E-5 | 0.25 | 0.0154412 | 0.0155002 | 0.0154366 | 0 |
| 1720310220 | 0.0154412 | -6.0E-5 | -0.39 | 0.0154412 | 0.0155013 | 0.0154412 | 0 |
| 1720223820 | 0.0155013 | 0.0002038 | 1.33 | 0.015297 | 0.0155306 | 0.0152873 | 0 |
| 1720137420 | 0.0152975 | -0.000107 | -0.69 | 0.0154053 | 0.0155238 | 0.0152789 | 0 |
| 1720051020 | 0.0154042 | -0.000165 | -1.06 | 0.0155697 | 0.0156257 | 0.01539 | 0 |
| 1719964620 | 0.0155691 | -0.000266 | -1.68 | 0.0158373 | 0.0158983 | 0.0154577 | 0 |
| 1719878220 | 0.0158355 | -0.000151 | -0.94 | 0.0159878 | 0.0160368 | 0.0156258 | 0 |
| 1719791820 | 0.0159867 | 2.5E-5 | 0.16 | 0.0159671 | 0.0160082 | 0.0159609 | 0 |
| 1719705420 | 0.0159616 | 0 | 0.00 | 0.0159616 | 0.0159616 | 0.0159616 | 0 |
| 1719619020 | 0.0159616 | -0.000155 | -0.96 | 0.0161177 | 0.0160719 | 0.0155332 | 0 |
| 1719532620 | 0.0161171 | 0.0005894 | 3.80 | 0.0155297 | 0.0161868 | 0.0155141 | 0 |
| 1719446220 | 0.0155277 | -8.6E-5 | -0.55 | 0.0156133 | 0.0158488 | 0.0154278 | 0 |
| 1719359820 | 0.0156134 | 9.3E-5 | 0.60 | 0.0155199 | 0.0157481 | 0.0154384 | 0 |
| 1719273420 | 0.0155199 | -1.0E-6 | -0.01 | 0.01552 | 0.0158294 | 0.0153284 | 0 |
| 1719187020 | 0.0155209 | 1.6E-5 | 0.10 | 0.0155176 | 0.0155231 | 0.015505 | 0 |
| 1719100620 | 0.015505 | 0.0001338 | 0.87 | 0.015505 | 0.015505 | 0.015505 | 0 |
| 1719014220 | 0.0153712 | -0.000291 | -1.86 | 0.0156617 | 0.0156606 | 0.015293 | 0 |
| 1718927820 | 0.0156618 | -0.000752 | -4.58 | 0.0164141 | 0.0165015 | 0.0156009 | 0 |
| 1718841420 | 0.0164136 | 0.0003476 | 2.16 | 0.0160659 | 0.0166013 | 0.0159011 | 0 |
| 1718755020 | 0.016066 | 0.0006097 | 3.94 | 0.0154565 | 0.0160775 | 0.0154508 | 0 |
| 1718668620 | 0.0154563 | 0.0001006 | 0.66 | 0.0154341 | 0.0155806 | 0.0153526 | 0 |
| 1718582220 | 0.0153557 | 0 | 0.00 | 0.0153557 | 0.0153557 | 0.0153557 | 0 |
| 1718495820 | 0.0153557 | 0 | 0.00 | 0.0153557 | 0.0153557 | 0.0153557 | 0 |
| 1718409420 | 0.0153557 | -0.000283 | -1.81 | 0.0156398 | 0.0156471 | 0.0152367 | 0 |
| 1718323020 | 0.0156392 | 0.0002212 | 1.43 | 0.0154162 | 0.0160631 | 0.0149782 | 0 |
| 1718236620 | 0.015418 | 7.0E-6 | 0.05 | 0.0154115 | 0.0154689 | 0.0153023 | 0 |
| 1718150220 | 0.0154109 | -7.2E-5 | -0.47 | 0.0154826 | 0.0155293 | 0.0154091 | 0 |
| 1718063820 | 0.015483 | 0.0001541 | 1.01 | 0.0153295 | 0.0155149 | 0.0152961 | 0 |
| 1717977420 | 0.0153289 | -7.6E-5 | -0.49 | 0.0154046 | 0.0154046 | 0.0153054 | 0 |
| 1717891020 | 0.0154046 | -2.9E-5 | -0.19 | 0.0154046 | 0.015434 | 0.0154046 | 0 |
| 1717804620 | 0.015434 | 0.0001319 | 0.86 | 0.0153019 | 0.0154672 | 0.015284 | 0 |
| 1717718220 | 0.0153021 | -7.1E-5 | -0.46 | 0.0153724 | 0.0154838 | 0.015291 | 0 |
| 1717631820 | 0.0153736 | -1.9E-5 | -0.12 | 0.0153925 | 0.015453 | 0.0153467 | 0 |
| 1717545420 | 0.0153928 | 0.0001346 | 0.88 | 0.0152581 | 0.0154579 | 0.0152636 | 0 |
| 1717459020 | 0.0152582 | 0.0001643 | 1.09 | 0.0150955 | 0.0153233 | 0.0150927 | 0 |
| 1717372620 | 0.0150939 | 0 | 0.00 | 0.0150939 | 0.0150939 | 0.0150939 | 0 |
| 1717286220 | 0.0150939 | 0 | 0.00 | 0.0150939 | 0.0150939 | 0.0150939 | 0 |
| 1717199820 | 0.0150939 | -6.8E-5 | -0.45 | 0.015162 | 0.0151573 | 0.0150644 | 0 |
| 1717113420 | 0.0151623 | -0.000152 | -0.99 | 0.015313 | 0.0153329 | 0.0151099 | 0 |
| 1717027020 | 0.0153142 | -9.4E-5 | -0.61 | 0.0154082 | 0.015429 | 0.0152205 | 0 |
| 1716940620 | 0.0154079 | 8.4E-5 | 0.55 | 0.0153217 | 0.0154581 | 0.0153053 | 0 |
| 1716854220 | 0.0153237 | 6.8E-5 | 0.45 | 0.0152555 | 0.0155636 | 0.0152445 | 0 |
| 1716767820 | 0.0152554 | -4.4E-5 | -0.29 | 0.0152991 | 0.0152991 | 0.015245 | 0 |
| 1716681420 | 0.0152991 | 4.3E-5 | 0.28 | 0.0152991 | 0.0152991 | 0.0152558 | 0 |
| 1716595020 | 0.0152558 | 0.0002683 | 1.79 | 0.0149876 | 0.0153633 | 0.0150049 | 0 |
| 1716508620 | 0.0149875 | -0.00019 | -1.25 | 0.0151779 | 0.0151794 | 0.014903 | 0 |
| 1716422220 | 0.0151775 | 0.0001053 | 0.70 | 0.0150735 | 0.0152535 | 0.0149784 | 0 |
| 1716335820 | 0.0150722 | 5.1E-5 | 0.34 | 0.0150207 | 0.015144 | 0.015011 | 0 |
| 1716249420 | 0.0150207 | 6.8E-5 | 0.45 | 0.0149532 | 0.0152524 | 0.0148747 | 0 |
| 1716163020 | 0.0149528 | 3.0E-7 | 0.00 | 0.0149434 | 0.0149664 | 0.0149417 | 0 |
| 1716076620 | 0.0149525 | 0 | 0.00 | 0.0149525 | 0.0149525 | 0.0149525 | 0 |
| 1715990220 | 0.0149525 | -3.0E-5 | -0.20 | 0.0149826 | 0.015005 | 0.0149351 | 0 |
| 1715903820 | 0.014983 | 7.3E-5 | 0.49 | 0.0149104 | 0.0150656 | 0.0149136 | 0 |
| 1715817420 | 0.0149096 | -4.0E-5 | -0.27 | 0.0149514 | 0.0149637 | 0.0148853 | 0 |
| 1715731020 | 0.0149498 | 3.0E-5 | 0.20 | 0.0149194 | 0.0150075 | 0.0148995 | 0 |
| 1715644620 | 0.0149193 | 8.9E-5 | 0.60 | 0.0148314 | 0.014977 | 0.0147727 | 0 |
| 1715558220 | 0.0148308 | -1.5E-5 | -0.10 | 0.0148137 | 0.0148459 | 0.0148114 | 0 |
| 1715471820 | 0.0148459 | 2.3E-5 | 0.16 | 0.0148459 | 0.0148459 | 0.0148227 | 0 |
| 1715385420 | 0.0148227 | 4.4E-5 | 0.30 | 0.0147788 | 0.0148837 | 0.0147292 | 0 |
| 1715299020 | 0.0147789 | -0.000183 | -1.22 | 0.0149627 | 0.0149623 | 0.0147433 | 0 |
| 1715212620 | 0.0149616 | -5.5E-5 | -0.37 | 0.0150174 | 0.0150445 | 0.0148893 | 0 |
| 1715126220 | 0.015017 | 5.2E-5 | 0.35 | 0.0149655 | 0.0150536 | 0.0149187 | 0 |
| 1715039820 | 0.0149654 | 4.2E-5 | 0.28 | 0.0149246 | 0.0149948 | 0.0147982 | 0 |
| 1714953420 | 0.0149236 | 5.5E-5 | 0.37 | 0.0149593 | 0.0149665 | 0.0148682 | 0 |
| 1714867020 | 0.0148682 | -8.8E-5 | -0.59 | 0.0148682 | 0.0148682 | 0.0148682 | 0 |
| 1714780620 | 0.0149558 | -4.1E-5 | -0.27 | 0.0149977 | 0.0150123 | 0.0146264 | 0 |
| 1714694220 | 0.0149971 | 0.0002598 | 1.76 | 0.0147378 | 0.0150242 | 0.0145924 | 0 |
| 1714607820 | 0.0147373 | -5.0E-7 | -0.00 | 0.0147372 | 0.0147595 | 0.0147044 | 0 |
| 1714521420 | 0.0147378 | 6.6E-5 | 0.45 | 0.0146731 | 0.0147511 | 0.0145938 | 0 |
| 1714435020 | 0.0146722 | -0.000172 | -1.16 | 0.0148446 | 0.0148649 | 0.0145832 | 0 |
| 1714348620 | 0.0148443 | -3.2E-5 | -0.22 | 0.0148761 | 0.0148761 | 0.0148253 | 0 |
| 1714262220 | 0.0148761 | 4.1E-5 | 0.28 | 0.0148761 | 0.0148761 | 0.0148355 | 0 |
| 1714175820 | 0.0148355 | 1.8E-5 | 0.12 | 0.01482 | 0.0149008 | 0.014754 | 0 |
| 1714089420 | 0.0148177 | -2.7E-5 | -0.18 | 0.0148434 | 0.0149215 | 0.0147917 | 0 |
| 1714003020 | 0.0148443 | 0.0001864 | 1.27 | 0.0146587 | 0.0148786 | 0.0146522 | 0 |
| 1713916620 | 0.0146579 | 2.9E-5 | 0.20 | 0.0146274 | 0.0147127 | 0.0145976 | 0 |
| 1713830220 | 0.0146287 | -0.000159 | -1.08 | 0.0146576 | 0.0147543 | 0.0146167 | 0 |
| 1713743820 | 0.0147875 | 0 | 0.00 | 0.0147875 | 0.0147875 | 0.0147875 | 0 |
| 1713657420 | 0.0147875 | 0 | 0.00 | 0.0147875 | 0.0147875 | 0.0147875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
