Russian Ruble vs Swiss Franc (RUBCHF)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003048 | -3.57201453182 | 0.008533 | 0.008686 | 0.0079578 | 0 | 0 | FX |
| 4 | -0.0005632 | -6.40626066383 | 0.0087914 | 0.0091287 | 0.0079578 | 0 | 0 | FX |
| 12 | -0.0007313 | -8.16228584184 | 0.0089595 | 0.0092214 | 0.0078027 | 0 | 0 | FX |
| 26 | -0.0018871 | -18.6558975018 | 0.0101153 | 0.0104669 | 0.0078027 | 0 | 0 | FX |
| 52 | -0.0010803 | -11.6055218349 | 0.0093085 | 0.0106877 | 0.0001928 | 0 | 0 | FX |
| 156 | -0.0039401 | -32.3800366526 | 0.0121683 | 54.952 | 3.0E-6 | 0 | 0 | FX |
| 260 | -0.0074417 | -47.4904115534 | 0.0156699 | 54.952 | 3.0E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736035020 | 0.0082282 | 0 | 0.00 | 0.0082282 | 0.0082831 | 0.0082282 | 0 |
| 1735948620 | 0.0082282 | 1.1E-5 | 0.13 | 0.0082165 | 0.0082456 | 0.0081134 | 0 |
| 1735862220 | 0.0082167 | 0.0002343 | 2.94 | 0.0079815 | 0.0082327 | 0.0079638 | 0 |
| 1735775820 | 0.0079824 | -0.000401 | -4.78 | 0.0079656 | 0.007983 | 0.0079577 | 0 |
| 1735689420 | 0.008383 | 0 | 0.00 | 0.008383 | 0.008383 | 0.008383 | 0 |
| 1735603020 | 0.008383 | -0.000168 | -1.96 | 0.0085508 | 0.008686 | 0.0082953 | 0 |
| 1735516620 | 0.0085507 | 1.8E-5 | 0.21 | 0.008533 | 0.008563 | 0.0085307 | 0 |
| 1735430220 | 0.008533 | -0.000304 | -3.44 | 0.008533 | 0.0085488 | 0.0085307 | 0 |
| 1735343760 | 0.0088372 | -0.000173 | -1.92 | 0.0090109 | 0.0090268 | 0.008413 | 0 |
| 1735257420 | 0.0090103 | 1.5E-5 | 0.17 | 0.0089959 | 0.009023 | 0.0089944 | 0 |
| 1735171020 | 0.0089951 | -1.5E-5 | -0.17 | 0.0090112 | 0.0091287 | 0.0088648 | 0 |
| 1735084620 | 0.0090102 | 0.0001339 | 1.51 | 0.0088761 | 0.0090448 | 0.0088761 | 0 |
| 1734998220 | 0.0088763 | 0.0001887 | 2.17 | 0.0086872 | 0.0089967 | 0.0086716 | 0 |
| 1734911820 | 0.0086876 | 5.0E-6 | 0.06 | 0.008683 | 0.0087008 | 0.0086762 | 0 |
| 1734825420 | 0.008683 | 3.0E-6 | 0.03 | 0.0086799 | 0.008683 | 0.0086769 | 0 |
| 1734739020 | 0.0086799 | -6.0E-6 | -0.07 | 0.0086859 | 0.0087686 | 0.0085676 | 0 |
| 1734652620 | 0.0086862 | 7.1E-5 | 0.82 | 0.0086139 | 0.0087266 | 0.0085745 | 0 |
| 1734566220 | 0.0086152 | 8.2E-5 | 0.96 | 0.0085332 | 0.0087423 | 0.0084686 | 0 |
| 1734479820 | 0.0085327 | -9.7E-5 | -1.12 | 0.0086296 | 0.0088375 | 0.0085219 | 0 |
| 1734393420 | 0.0086299 | 8.4E-5 | 0.98 | 0.0086375 | 0.0086995 | 0.0085113 | 0 |
| 1734307020 | 0.0085457 | 0 | 0.00 | 0.0085457 | 0.0085457 | 0.0085457 | 0 |
| 1734220620 | 0.0085457 | 0 | 0.00 | 0.0085457 | 0.0085457 | 0.0085457 | 0 |
| 1734134220 | 0.0085457 | 4.8E-5 | 0.56 | 0.0084956 | 0.008651 | 0.0084962 | 0 |
| 1734047820 | 0.0084973 | 0.0001252 | 1.50 | 0.0083725 | 0.0086088 | 0.008347 | 0 |
| 1733961420 | 0.0083721 | -0.000195 | -2.28 | 0.0085661 | 0.0086589 | 0.0081359 | 0 |
| 1733875020 | 0.0085676 | -0.000219 | -2.49 | 0.0087864 | 0.0088019 | 0.0085563 | 0 |
| 1733788620 | 0.0087867 | -9.7E-5 | -1.09 | 0.0088835 | 0.0089062 | 0.0087008 | 0 |
| 1733702220 | 0.0088833 | 9.2E-5 | 1.05 | 0.0087914 | 0.0089533 | 0.0088728 | 0 |
| 1733615820 | 0.0087914 | 0 | 0.00 | 0.0087914 | 0.0089418 | 0.0087914 | 0 |
| 1733529420 | 0.0087914 | 9.4E-5 | 1.08 | 0.0086969 | 0.0088857 | 0.0086741 | 0 |
| 1733443020 | 0.0086975 | 0.0002809 | 3.34 | 0.0084169 | 0.0088028 | 0.0084102 | 0 |
| 1733356620 | 0.0084166 | -2.5E-5 | -0.30 | 0.008442 | 0.0085317 | 0.0083652 | 0 |
| 1733270220 | 0.0084419 | 0.0001191 | 1.43 | 0.0083219 | 0.0084466 | 0.008245 | 0 |
| 1733183820 | 0.0083228 | 0.0001146 | 1.40 | 0.0082102 | 0.0083979 | 0.0081543 | 0 |
| 1733097420 | 0.0082082 | -6.6E-5 | -0.80 | 0.0082739 | 0.0082294 | 0.0082059 | 0 |
| 1733011020 | 0.0082739 | -3.0E-6 | -0.04 | 0.0082768 | 0.0082775 | 0.0082739 | 0 |
| 1732924620 | 0.0082768 | 0.0001061 | 1.30 | 0.0081703 | 0.0083303 | 0.0080293 | 0 |
| 1732838220 | 0.0081707 | -0.000214 | -2.55 | 0.0077978 | 0.008219 | 0.0078027 | 0 |
| 1732751820 | 0.0083845 | -1.7E-5 | -0.20 | 0.0083992 | 0.0083989 | 0.0083835 | 0 |
| 1732665420 | 0.0084014 | -0.000136 | -1.59 | 0.0085433 | 0.0085373 | 0.0082233 | 0 |
| 1732579020 | 0.0085375 | -3.0E-5 | -0.35 | 0.0085869 | 0.0086111 | 0.0084999 | 0 |
| 1732492620 | 0.008567 | 0 | 0.00 | 0.008567 | 0.008567 | 0.008567 | 0 |
| 1732406220 | 0.008567 | 0 | 0.00 | 0.008567 | 0.008567 | 0.008567 | 0 |
| 1732319820 | 0.008567 | -0.000188 | -2.15 | 0.0087546 | 0.0087601 | 0.0085503 | 0 |
| 1732233420 | 0.0087555 | -2.8E-5 | -0.32 | 0.0087846 | 0.0087961 | 0.0087102 | 0 |
| 1732147020 | 0.0087831 | 1.3E-5 | 0.15 | 0.0087715 | 0.0088689 | 0.0086385 | 0 |
| 1732060620 | 0.0087699 | -8.6E-5 | -0.97 | 0.0088546 | 0.0088665 | 0.0087179 | 0 |
| 1731974220 | 0.0088557 | -3.3E-5 | -0.37 | 0.0088876 | 0.0089023 | 0.0088278 | 0 |
| 1731887820 | 0.0088885 | -2.0E-6 | -0.02 | 0.0088907 | 0.0088907 | 0.0088671 | 0 |
| 1731801420 | 0.0088907 | 0 | 0.00 | 0.0088907 | 0.0088938 | 0.0088907 | 0 |
| 1731715020 | 0.0088907 | -5.3E-5 | -0.59 | 0.0089429 | 0.0089775 | 0.0088333 | 0 |
| 1731628620 | 0.0089432 | -5.0E-5 | -0.56 | 0.0089923 | 0.0090162 | 0.0088273 | 0 |
| 1731542220 | 0.0089931 | 1.4E-5 | 0.16 | 0.0089801 | 0.0090414 | 0.0089354 | 0 |
| 1731455820 | 0.0089791 | -0.000191 | -2.08 | 0.0091705 | 0.0091907 | 0.0089685 | 0 |
| 1731369420 | 0.0091703 | 0.0002307 | 2.58 | 0.0089398 | 0.0092214 | 0.0089189 | 0 |
| 1731283020 | 0.0089396 | -3.8E-5 | -0.42 | 0.008945 | 0.0089484 | 0.0089245 | 0 |
| 1731196620 | 0.0089776 | 0 | 0.00 | 0.0089776 | 0.0089776 | 0.0089776 | 0 |
| 1731110220 | 0.0089776 | 7.2E-5 | 0.81 | 0.0089052 | 0.0090107 | 0.0088849 | 0 |
| 1731023820 | 0.0089061 | -0.000101 | -1.12 | 0.0090073 | 0.0090256 | 0.008893 | 0 |
| 1730937420 | 0.0090071 | 0.0001881 | 2.13 | 0.0088184 | 0.0091115 | 0.0087879 | 0 |
| 1730851020 | 0.008819 | 9.0E-5 | 1.03 | 0.0087292 | 0.0088739 | 0.0086147 | 0 |
| 1730764620 | 0.0087292 | -0.00013 | -1.47 | 0.0088578 | 0.0088581 | 0.0086972 | 0 |
| 1730678220 | 0.008859 | 2.8E-5 | 0.32 | 0.0088307 | 0.0088671 | 0.0088132 | 0 |
| 1730591820 | 0.0088307 | -2.2E-5 | -0.25 | 0.0088524 | 0.008857 | 0.0088307 | 0 |
| 1730505420 | 0.0088524 | -1.6E-5 | -0.18 | 0.0088683 | 0.0089625 | 0.0088185 | 0 |
| 1730419020 | 0.0088688 | -6.0E-5 | -0.67 | 0.0089297 | 0.00893 | 0.0088637 | 0 |
| 1730332620 | 0.0089287 | 3.4E-5 | 0.38 | 0.008895 | 0.0089704 | 0.0088865 | 0 |
| 1730246220 | 0.0088948 | 9.0E-7 | 0.01 | 0.0088925 | 0.0090064 | 0.0088546 | 0 |
| 1730159820 | 0.0088939 | -3.6E-5 | -0.40 | 0.0089309 | 0.0089536 | 0.0088479 | 0 |
| 1730073420 | 0.0089303 | 1.2E-5 | 0.13 | 0.0089188 | 0.0089345 | 0.0089135 | 0 |
| 1729986960 | 0.0089188 | 0 | 0.00 | 0.0089188 | 0.0089189 | 0.0089188 | 0 |
| 1729900620 | 0.0089188 | -8.0E-5 | -0.89 | 0.0089972 | 0.009 | 0.0088898 | 0 |
| 1729814220 | 0.0089985 | -3.5E-5 | -0.39 | 0.0090325 | 0.0090765 | 0.008912 | 0 |
| 1729727820 | 0.0090332 | -7.0E-6 | -0.08 | 0.00904 | 0.00906 | 0.0089435 | 0 |
| 1729641420 | 0.0090401 | 9.8E-5 | 1.10 | 0.0089415 | 0.0090477 | 0.0089022 | 0 |
| 1729555020 | 0.0089418 | -7.9E-5 | -0.88 | 0.0090223 | 0.0090417 | 0.0088497 | 0 |
| 1729468620 | 0.009021 | -9.0E-6 | -0.10 | 0.0090296 | 0.0090296 | 0.0090115 | 0 |
| 1729382220 | 0.0090296 | -5.8E-5 | -0.64 | 0.0090872 | 0.0090896 | 0.0090273 | 0 |
| 1729295820 | 0.0090872 | 0.0001962 | 2.21 | 0.0088922 | 0.0090952 | 0.0088841 | 0 |
| 1729209420 | 0.008891 | 1.4E-5 | 0.16 | 0.0088762 | 0.0089529 | 0.0088443 | 0 |
| 1729123020 | 0.0088768 | 0.0001836 | 2.11 | 0.0088933 | 0.0089374 | 0.0088241 | 0 |
| 1729036620 | 0.0086932 | -0.000327 | -3.63 | 0.009021 | 0.009143 | 0.00869 | 0 |
| 1728950220 | 0.0090199 | 6.9E-5 | 0.77 | 0.0089493 | 0.0090406 | 0.008907 | 0 |
| 1728863820 | 0.0089514 | -8.0E-6 | -0.09 | 0.0089595 | 0.0089595 | 0.0089388 | 0 |
| 1728777420 | 0.0089595 | 0 | 0.00 | 0.0089595 | 0.0089595 | 0.0089595 | 0 |
| 1728691020 | 0.0089595 | 9.2E-5 | 1.04 | 0.0088681 | 0.0089609 | 0.0088384 | 0 |
| 1728604620 | 0.0088675 | 0.0002861 | 3.33 | 0.0088707 | 0.0088895 | 0.008774 | 0 |
| 1728518220 | 0.0085814 | -0.000281 | -3.17 | 0.0088624 | 0.0088933 | 0.0085768 | 0 |
| 1728431820 | 0.0088628 | -2.1E-5 | -0.24 | 0.0088832 | 0.0089047 | 0.0088398 | 0 |
| 1728345420 | 0.0088837 | -8.9E-5 | -0.99 | 0.0089723 | 0.008968 | 0.0088542 | 0 |
| 1728259020 | 0.0089723 | 3.0E-6 | 0.03 | 0.0089692 | 0.0089809 | 0.0089549 | 0 |
| 1728172620 | 0.0089692 | -6.4E-5 | -0.71 | 0.0090328 | 0.0090384 | 0.0089692 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
