Russian Ruble vs Swiss Franc (RUBCHF)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001076 | -1.05178784383 | 0.0102302 | 0.0102385 | 0.0099615 | 0 | 0 | FX |
| 4 | -9.8E-6 | -0.0967194346848 | 0.0101324 | 0.0106205 | 0.0099615 | 0 | 0 | FX |
| 12 | 0.0002214 | 2.23609259484 | 0.0099012 | 0.0106877 | 0.0001961 | 0 | 0 | FX |
| 26 | 0.0004107 | 4.2288326692 | 0.0097119 | 0.0106877 | 0.0001928 | 0 | 0 | FX |
| 52 | 0.0005538 | 5.7875595686 | 0.0095688 | 0.0106877 | 3.0E-6 | 0 | 0 | FX |
| 156 | -0.0022827 | -18.4010060216 | 0.0124053 | 54.952 | 3.0E-6 | 0 | 0 | FX |
| 260 | -0.0054794 | -35.1198564287 | 0.015602 | 54.952 | 3.0E-6 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.0101417 | 0 | 0.00 | 0.0101417 | 0.0101417 | 0.0101417 | 0 |
| 1721519820 | 0.0101417 | 0 | 0.00 | 0.0101417 | 0.0101417 | 0.0101417 | 0 |
| 1721433420 | 0.0101417 | 0.0001023 | 1.02 | 0.0100391 | 0.0102043 | 0.0100531 | 0 |
| 1721347020 | 0.0100394 | 6.8E-5 | 0.68 | 0.0099694 | 0.01008 | 0.0099834 | 0 |
| 1721260620 | 0.0099714 | -0.000123 | -1.22 | 0.0100952 | 0.0101338 | 0.0099615 | 0 |
| 1721174220 | 0.0100943 | -8.2E-5 | -0.81 | 0.0101762 | 0.0101819 | 0.0100766 | 0 |
| 1721087820 | 0.0101765 | -0.00029 | -2.77 | 0.0102302 | 0.0102385 | 0.0100845 | 0 |
| 1721001420 | 0.0104669 | 0.0002713 | 2.66 | 0.0104669 | 0.0104669 | 0.0104669 | 0 |
| 1720915020 | 0.0101956 | 0 | 0.00 | 0.0101956 | 0.0101956 | 0.0101956 | 0 |
| 1720828620 | 0.0101956 | -0.000104 | -1.01 | 0.0102998 | 0.0102611 | 0.0101442 | 0 |
| 1720742220 | 0.0102997 | 0.0001207 | 1.19 | 0.0101774 | 0.0103165 | 0.0101109 | 0 |
| 1720655820 | 0.010179 | -0.000198 | -1.91 | 0.0103772 | 0.0102592 | 0.0101032 | 0 |
| 1720569420 | 0.0103774 | 1.3E-5 | 0.13 | 0.0103655 | 0.0103841 | 0.0101399 | 0 |
| 1720483020 | 0.0103641 | 0.000204 | 2.01 | 0.0101605 | 0.0103914 | 0.0100496 | 0 |
| 1720396620 | 0.0101601 | -4.3E-5 | -0.42 | 0.0102035 | 0.0102035 | 0.0101432 | 0 |
| 1720310220 | 0.0102035 | 1.1E-5 | 0.11 | 0.010193 | 0.0102035 | 0.01019 | 0 |
| 1720223820 | 0.010193 | 7.6E-5 | 0.75 | 0.0101153 | 0.0102206 | 0.0100926 | 0 |
| 1720137420 | 0.0101168 | -6.3E-5 | -0.62 | 0.0101791 | 0.0102734 | 0.0100938 | 0 |
| 1720051020 | 0.0101794 | -0.000108 | -1.05 | 0.010289 | 0.0103335 | 0.0101545 | 0 |
| 1719964620 | 0.0102874 | -0.000124 | -1.19 | 0.0104124 | 0.0104526 | 0.0101888 | 0 |
| 1719878220 | 0.0104118 | -0.000117 | -1.11 | 0.0105275 | 0.0105313 | 0.0102845 | 0 |
| 1719791820 | 0.0105293 | -1.5E-5 | -0.14 | 0.0105447 | 0.0105494 | 0.0104835 | 0 |
| 1719705420 | 0.0105447 | 0 | 0.00 | 0.0105447 | 0.0105447 | 0.0105447 | 0 |
| 1719619020 | 0.0105447 | -2.7E-5 | -0.26 | 0.0105726 | 0.010555 | 0.0101866 | 0 |
| 1719532620 | 0.0105714 | 0.000406 | 3.99 | 0.010165 | 0.0106205 | 0.0101583 | 0 |
| 1719446220 | 0.0101654 | -6.7E-5 | -0.65 | 0.0102342 | 0.010406 | 0.0101169 | 0 |
| 1719359820 | 0.0102328 | 8.2E-5 | 0.81 | 0.0101504 | 0.0102774 | 0.0101085 | 0 |
| 1719273420 | 0.0101505 | 2.0E-5 | 0.20 | 0.0101324 | 0.0103343 | 0.0100065 | 0 |
| 1719187020 | 0.0101302 | -6.0E-6 | -0.06 | 0.0101363 | 0.0101384 | 0.0101157 | 0 |
| 1719100620 | 0.0101363 | 9.3E-5 | 0.93 | 0.0100433 | 0.0101391 | 0.0100413 | 0 |
| 1719014220 | 0.0100433 | -0.000159 | -1.56 | 0.0102032 | 0.0102047 | 0.0099494 | 0 |
| 1718927820 | 0.0102024 | -0.00039 | -3.68 | 0.0105914 | 0.0106375 | 0.0101492 | 0 |
| 1718841420 | 0.0105927 | 0.0002362 | 2.28 | 0.010357 | 0.0106877 | 0.0102468 | 0 |
| 1718755020 | 0.0103565 | 0.0003439 | 3.43 | 0.010013 | 0.0103717 | 0.0100105 | 0 |
| 1718668620 | 0.0100126 | 3.6E-5 | 0.36 | 0.0100086 | 0.0101028 | 0.0099463 | 0 |
| 1718582220 | 0.0099769 | 0 | 0.00 | 0.0099769 | 0.0099769 | 0.0099769 | 0 |
| 1718495820 | 0.0099769 | 0 | 0.00 | 0.0099769 | 0.0099769 | 0.0099769 | 0 |
| 1718409420 | 0.0099769 | -0.000196 | -1.93 | 0.0101751 | 0.0101841 | 0.0099058 | 0 |
| 1718323020 | 0.0101727 | 0.0001257 | 1.25 | 0.0100474 | 0.0104453 | 0.0097626 | 0 |
| 1718236620 | 0.010047 | -1.2E-5 | -0.12 | 0.0100601 | 0.0100869 | 0.0099458 | 0 |
| 1718150220 | 0.0100592 | -3.0E-5 | -0.30 | 0.010088 | 0.0101181 | 0.010038 | 0 |
| 1718063820 | 0.0100889 | 0.0001037 | 1.04 | 0.009983 | 0.010098 | 0.0099651 | 0 |
| 1717977420 | 0.0099852 | -5.7E-5 | -0.57 | 0.0100421 | 0.0100421 | 0.0099747 | 0 |
| 1717891020 | 0.0100421 | -2.2E-5 | -0.22 | 0.0100638 | 0.0100665 | 0.0100421 | 0 |
| 1717804620 | 0.0100638 | 0.0001029 | 1.03 | 0.0099613 | 0.010095 | 0.0099513 | 0 |
| 1717718220 | 0.0099609 | -6.4E-5 | -0.64 | 0.010024 | 0.010087 | 0.0099526 | 0 |
| 1717631820 | 0.0100246 | 3.0E-6 | 0.03 | 0.0100211 | 0.0100703 | 0.0100214 | 0 |
| 1717545420 | 0.0100218 | 0.0098256 | 5,007.95 | 0.0099578 | 0.0100293 | 0.0099004 | 0 |
| 1717459020 | 0.0001962 | -1.0E-6 | -0.51 | 0.0001974 | 0.0001979 | 0.0001961 | 0 |
| 1717372620 | 0.0001976 | 0 | 0.00 | 0.0001976 | 0.0001976 | 0.0001976 | 0 |
| 1717286220 | 0.0001976 | 0 | 0.00 | 0.0001976 | 0.0001976 | 0.0001976 | 0 |
| 1717199820 | 0.0001976 | -0.009887 | -98.04 | 0.0001978 | 0.0001986 | 0.0001971 | 0 |
| 1717113420 | 0.0100845 | -0.000107 | -1.05 | 0.0101951 | 0.0101987 | 0.0100792 | 0 |
| 1717027020 | 0.010192 | 0.0002428 | 2.44 | 0.0103001 | 0.0103239 | 0.0101897 | 0 |
| 1716940620 | 0.0099492 | -1.9E-5 | -0.19 | 0.0099677 | 0.009959 | 0.0099142 | 0 |
| 1716854220 | 0.0099678 | -1.3E-5 | -0.13 | 0.0099807 | 0.0099929 | 0.0099629 | 0 |
| 1716767820 | 0.0099804 | -8.0E-5 | -0.80 | 0.0100604 | 0.0100604 | 0.0099756 | 0 |
| 1716681420 | 0.0100604 | 6.1E-5 | 0.61 | 0.0099992 | 0.0100604 | 0.0099992 | 0 |
| 1716595020 | 0.0099992 | 1.9E-5 | 0.19 | 0.009981 | 0.0099994 | 0.0099678 | 0 |
| 1716508620 | 0.0099798 | -0.000169 | -1.67 | 0.010147 | 0.0101496 | 0.0099607 | 0 |
| 1716422220 | 0.0101485 | 6.0E-5 | 0.59 | 0.0100884 | 0.0101552 | 0.0100841 | 0 |
| 1716335820 | 0.010088 | 9.0E-6 | 0.09 | 0.0100795 | 0.0100952 | 0.010062 | 0 |
| 1716249420 | 0.0100792 | 7.8E-5 | 0.78 | 0.01 | 0.010094 | 0.0099878 | 0 |
| 1716163020 | 0.0100011 | -1.0E-7 | -0.00 | 0.0100332 | 0.0100332 | 0.0099929 | 0 |
| 1716076620 | 0.0100012 | 0 | 0.00 | 0.0100012 | 0.0100012 | 0.0100012 | 0 |
| 1715990220 | 0.0100012 | 1.7E-5 | 0.17 | 0.009984 | 0.0100121 | 0.0099713 | 0 |
| 1715903820 | 0.0099846 | 6.1E-5 | 0.61 | 0.0099247 | 0.0099909 | 0.0099151 | 0 |
| 1715817420 | 0.0099238 | -6.0E-6 | -0.06 | 0.0099312 | 0.0099904 | 0.0098702 | 0 |
| 1715731020 | 0.0099293 | 1.9E-5 | 0.19 | 0.0099083 | 0.0099339 | 0.0098809 | 0 |
| 1715644620 | 0.0099104 | 1.7E-5 | 0.17 | 0.0098922 | 0.0099192 | 0.0098701 | 0 |
| 1715558220 | 0.0098931 | -3.9E-5 | -0.39 | 0.0099322 | 0.0099323 | 0.0098828 | 0 |
| 1715471820 | 0.0099322 | 3.9E-5 | 0.39 | 0.009893 | 0.0099322 | 0.0098924 | 0 |
| 1715385420 | 0.009893 | 7.0E-6 | 0.07 | 0.0098875 | 0.009917 | 0.0098821 | 0 |
| 1715299020 | 0.0098864 | -2.3E-5 | -0.23 | 0.0099084 | 0.0099301 | 0.0098809 | 0 |
| 1715212620 | 0.0099097 | -4.2E-5 | -0.42 | 0.009952 | 0.0099649 | 0.0099038 | 0 |
| 1715126220 | 0.0099521 | -3.0E-6 | -0.03 | 0.0099545 | 0.0099774 | 0.0099364 | 0 |
| 1715039820 | 0.0099547 | 6.5E-5 | 0.66 | 0.00989 | 0.0099999 | 0.0098629 | 0 |
| 1714953420 | 0.0098902 | 1.1E-5 | 0.11 | 0.0098794 | 0.0098939 | 0.0098338 | 0 |
| 1714867020 | 0.0098794 | 0 | 0.00 | 0.0098794 | 0.0098853 | 0.009839 | 0 |
| 1714780620 | 0.0098794 | 0.0001497 | 1.54 | 0.0097293 | 0.0098859 | 0.0096714 | 0 |
| 1714694220 | 0.0097297 | -7.1E-5 | -0.72 | 0.0098005 | 0.0098064 | 0.0097279 | 0 |
| 1714607820 | 0.0098006 | -4.2E-5 | -0.43 | 0.0098429 | 0.0098736 | 0.0097875 | 0 |
| 1714521420 | 0.0098426 | 9.4E-5 | 0.96 | 0.0097494 | 0.0098458 | 0.0097441 | 0 |
| 1714435020 | 0.0097488 | -0.000153 | -1.55 | 0.0099012 | 0.0098981 | 0.0097393 | 0 |
| 1714348620 | 0.009902 | 0.0001052 | 1.07 | 0.0097968 | 0.0099121 | 0.0097968 | 0 |
| 1714262220 | 0.0097968 | -0.000117 | -1.18 | 0.0099141 | 0.0099141 | 0.0097968 | 0 |
| 1714175820 | 0.0099141 | 2.5E-5 | 0.25 | 0.0098914 | 0.0099165 | 0.009856 | 0 |
| 1714089420 | 0.0098892 | 7.4E-5 | 0.75 | 0.0098152 | 0.00991 | 0.009789 | 0 |
| 1714003020 | 0.0098154 | 9.3E-5 | 0.96 | 0.0097236 | 0.0098282 | 0.0097205 | 0 |
| 1713916620 | 0.0097229 | -8.0E-5 | -0.82 | 0.0098023 | 0.0098172 | 0.0097109 | 0 |
| 1713830220 | 0.0098026 | 0.0001061 | 1.09 | 0.0097035 | 0.0098097 | 0.009689 | 0 |
| 1713743820 | 0.0096965 | 0 | 0.00 | 0.0096965 | 0.0096965 | 0.0096965 | 0 |
| 1713657420 | 0.0096965 | 0 | 0.00 | 0.0096965 | 0.0096965 | 0.0096965 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
