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 | 0.0002831 | 2.85529859101 | 0.0099149 | 0.0103439 | 0.0098171 | 0 | 0 | FX |
| 4 | 0.0007347 | 7.76367651876 | 0.0094633 | 0.0104774 | 0.0094558 | 0 | 0 | FX |
| 12 | 0.0016648 | 19.5096798387 | 0.0085332 | 0.0104774 | 0.0079578 | 0 | 0 | FX |
| 26 | 0.0008864 | 9.51930924868 | 0.0093116 | 0.0104774 | 0.0078027 | 0 | 0 | FX |
| 52 | 0.0005241 | 5.41767022607 | 0.0096739 | 0.0106877 | 0.0001961 | 0 | 0 | FX |
| 156 | 0.0032232 | 46.2120777657 | 0.0069748 | 54.952 | 3.0E-6 | 0 | 0 | FX |
| 260 | -0.0026402 | -20.5651882663 | 0.0128382 | 54.952 | 3.0E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741737420 | 0.0103178 | 0.0002742 | 2.73 | 0.0100438 | 0.0103439 | 0.0100279 | 0 |
| 1741651020 | 0.0100436 | -5.1E-5 | -0.51 | 0.0098733 | 0.0100841 | 0.0098583 | 0 |
| 1741564620 | 0.0100941 | 0 | 0.00 | 0.0100941 | 0.0100941 | 0.0100941 | 0 |
| 1741478220 | 0.0100941 | 0 | 0.00 | 0.0100941 | 0.0100941 | 0.0100941 | 0 |
| 1741391820 | 0.0100941 | 0.000168 | 1.69 | 0.0099253 | 0.0101069 | 0.0098171 | 0 |
| 1741305420 | 0.0099261 | 7.2E-5 | 0.73 | 0.0098532 | 0.0099593 | 0.0098392 | 0 |
| 1741219020 | 0.0098542 | -5.9E-5 | -0.60 | 0.0099149 | 0.00997 | 0.0098456 | 0 |
| 1741132620 | 0.009913 | -8.6E-5 | -0.86 | 0.0099975 | 0.0100693 | 0.0098931 | 0 |
| 1741046220 | 0.0099986 | -0.000207 | -2.03 | 0.0102054 | 0.0102055 | 0.009988 | 0 |
| 1740959820 | 0.010206 | 9.4E-5 | 0.93 | 0.0101115 | 0.0102142 | 0.010107 | 0 |
| 1740873420 | 0.0101115 | 0 | 0.00 | 0.0101115 | 0.0101115 | 0.0101115 | 0 |
| 1740787020 | 0.0101115 | -0.000152 | -1.48 | 0.010264 | 0.0102738 | 0.0100687 | 0 |
| 1740700620 | 0.0102631 | -3.9E-5 | -0.38 | 0.0103024 | 0.0103523 | 0.0102388 | 0 |
| 1740614220 | 0.0103023 | -3.0E-6 | -0.03 | 0.0103051 | 0.0104774 | 0.0102786 | 0 |
| 1740527820 | 0.0103055 | 7.7E-5 | 0.75 | 0.0102263 | 0.0104031 | 0.0102136 | 0 |
| 1740441420 | 0.0102282 | 7.7E-5 | 0.76 | 0.0101084 | 0.0102484 | 0.010115 | 0 |
| 1740355020 | 0.0101514 | 0 | 0.00 | 0.0101514 | 0.0101514 | 0.0101514 | 0 |
| 1740268620 | 0.0101514 | 0 | 0.00 | 0.0101514 | 0.0101514 | 0.0101514 | 0 |
| 1740182220 | 0.0101514 | 2.3E-5 | 0.23 | 0.0101298 | 0.0103 | 0.0100579 | 0 |
| 1740095820 | 0.0101286 | 3.5E-5 | 0.35 | 0.0100923 | 0.0102702 | 0.0100641 | 0 |
| 1740009420 | 0.0100933 | 0.0002221 | 2.25 | 0.0098704 | 0.0101849 | 0.0098565 | 0 |
| 1739923020 | 0.0098712 | 2.7E-5 | 0.27 | 0.0098428 | 0.0099125 | 0.0097613 | 0 |
| 1739836620 | 0.0098447 | -2.7E-5 | -0.27 | 0.0098836 | 0.009925 | 0.0097577 | 0 |
| 1739750220 | 0.0098713 | 0 | 0.00 | 0.0098713 | 0.0098713 | 0.0098713 | 0 |
| 1739663820 | 0.0098713 | 0 | 0.00 | 0.0098713 | 0.0098713 | 0.0098713 | 0 |
| 1739577420 | 0.0098713 | 0.0001808 | 1.87 | 0.0100918 | 0.0101096 | 0.0097354 | 0 |
| 1739491020 | 0.0096905 | -2.7E-5 | -0.28 | 0.0097176 | 0.0096991 | 0.009689 | 0 |
| 1739404620 | 0.0097176 | 0.0002533 | 2.68 | 0.0094632 | 0.0098202 | 0.0094558 | 0 |
| 1739318220 | 0.0094643 | 3.2E-5 | 0.34 | 0.0094327 | 0.0095604 | 0.0094301 | 0 |
| 1739231820 | 0.0094324 | 4.6E-5 | 0.49 | 0.0093221 | 0.0094372 | 0.0092926 | 0 |
| 1739145420 | 0.0093862 | 0 | 0.00 | 0.0093862 | 0.0093862 | 0.0093862 | 0 |
| 1739059020 | 0.0093862 | 0 | 0.00 | 0.0093862 | 0.0093862 | 0.0093862 | 0 |
| 1738972620 | 0.0093862 | 3.0E-5 | 0.32 | 0.009356 | 0.0093959 | 0.0092538 | 0 |
| 1738886220 | 0.0093567 | 0.0001584 | 1.72 | 0.0091975 | 0.0093782 | 0.0092098 | 0 |
| 1738799820 | 0.0091983 | 0.0002077 | 2.31 | 0.00899 | 0.0092595 | 0.0089685 | 0 |
| 1738713420 | 0.0089906 | -0.000149 | -1.63 | 0.0091368 | 0.0092209 | 0.008981 | 0 |
| 1738627020 | 0.0091396 | -3.7E-5 | -0.40 | 0.009178 | 0.0092269 | 0.0091142 | 0 |
| 1738540620 | 0.0091768 | -6.3E-5 | -0.68 | 0.0092406 | 0.0092406 | 0.009144 | 0 |
| 1738454220 | 0.0092403 | 0 | 0.00 | 0.0092403 | 0.0092403 | 0.0092403 | 0 |
| 1738367820 | 0.0092403 | 6.0E-6 | 0.06 | 0.0092355 | 0.0093135 | 0.0091764 | 0 |
| 1738281420 | 0.0092348 | 0.0001023 | 1.12 | 0.0091316 | 0.0093105 | 0.0091305 | 0 |
| 1738195020 | 0.0091325 | -0.000106 | -1.15 | 0.0092255 | 0.0092555 | 0.0090882 | 0 |
| 1738108620 | 0.0092386 | -4.6E-5 | -0.50 | 0.0092879 | 0.0093034 | 0.0091625 | 0 |
| 1738022220 | 0.0092842 | 1.7E-5 | 0.18 | 0.0092389 | 0.0092961 | 0.0091676 | 0 |
| 1737935820 | 0.0092672 | 0 | 0.00 | 0.0092672 | 0.0092672 | 0.0092672 | 0 |
| 1737849420 | 0.0092672 | 0 | 0.00 | 0.0092672 | 0.0092672 | 0.0092672 | 0 |
| 1737763020 | 0.0092672 | 0.0001802 | 1.98 | 0.0090873 | 0.0092716 | 0.0090509 | 0 |
| 1737676620 | 0.009087 | -4.5E-5 | -0.49 | 0.0091326 | 0.0091718 | 0.0090333 | 0 |
| 1737590220 | 0.0091321 | 1.9E-5 | 0.21 | 0.0091114 | 0.0092609 | 0.0091077 | 0 |
| 1737503820 | 0.0091136 | 0.0001423 | 1.59 | 0.0089706 | 0.00918 | 0.0089469 | 0 |
| 1737417420 | 0.0089713 | 7.0E-5 | 0.79 | 0.0089009 | 0.0089958 | 0.0088974 | 0 |
| 1737331020 | 0.0089014 | -3.2E-5 | -0.36 | 0.0089333 | 0.0089333 | 0.0088916 | 0 |
| 1737244620 | 0.0089333 | -2.2E-5 | -0.25 | 0.0089548 | 0.0089618 | 0.0089289 | 0 |
| 1737158220 | 0.0089548 | 0.0001611 | 1.83 | 0.0087927 | 0.0089574 | 0.0087919 | 0 |
| 1737071820 | 0.0087937 | -0.000105 | -1.18 | 0.0088985 | 0.0089275 | 0.0087801 | 0 |
| 1736985420 | 0.008899 | -4.7E-5 | -0.53 | 0.0089464 | 0.0089491 | 0.0088085 | 0 |
| 1736899020 | 0.0089462 | 3.3E-5 | 0.37 | 0.0089143 | 0.0089485 | 0.0088221 | 0 |
| 1736812620 | 0.0089133 | -9.6E-5 | -1.07 | 0.0090096 | 0.0089985 | 0.0088456 | 0 |
| 1736726220 | 0.0090092 | -8.0E-6 | -0.09 | 0.0090169 | 0.0090237 | 0.0089923 | 0 |
| 1736639820 | 0.0090169 | 0 | 0.00 | 0.0090169 | 0.0090176 | 0.0088846 | 0 |
| 1736553420 | 0.0090169 | 9.7E-5 | 1.09 | 0.0089199 | 0.0090203 | 0.0088912 | 0 |
| 1736467020 | 0.0089203 | 0.0002017 | 2.31 | 0.008718 | 0.0089339 | 0.0087087 | 0 |
| 1736380620 | 0.0087186 | 0.0002384 | 2.81 | 0.0084804 | 0.0087311 | 0.0084718 | 0 |
| 1736294220 | 0.0084802 | 6.0E-5 | 0.71 | 0.0084196 | 0.0085221 | 0.0084434 | 0 |
| 1736207820 | 0.0084204 | 0.0001386 | 1.67 | 0.0082826 | 0.0084587 | 0.0082859 | 0 |
| 1736121420 | 0.0082818 | 5.4E-5 | 0.66 | 0.0082282 | 0.0082941 | 0.0082282 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
