US Dollar vs Russian Ruble (USDRUB)
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 | 1.305925 | 1.48921008183 | 87.692463 | 90.419788 | 87.680639 | 0 | 0 | FX |
| 4 | -7.750233 | -8.01069092241 | 96.748621 | 98.002414 | 85.421721 | 0 | 0 | FX |
| 12 | -16.005192 | -15.2425203026 | 105.00358 | 113.77872 | 85.421721 | 0 | 0 | FX |
| 26 | -1.280398 | -1.41827117613 | 90.278786 | 113.77872 | 85.421721 | 0 | 0 | FX |
| 52 | -1.816612 | -2.00034355558 | 90.815 | 4566.21 | 82.737719 | 0 | 0 | FX |
| 156 | -17.501612 | -16.4334384977 | 106.5 | 4566.21 | 50.575 | 0 | 0 | FX |
| 260 | 20.438388 | 29.8109509918 | 68.56 | 4566.21 | 50.575 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741305420 | 89.007463 | -1.39 | -1.53 | 90.398773 | 90.416728 | 88.950162 | 0 |
| 1741219020 | 90.393767 | 0.64 | 0.71 | 89.762664 | 90.419788 | 89.225759 | 0 |
| 1741132620 | 89.752112 | 0.05 | 0.06 | 89.69529 | 89.787753 | 88.958149 | 0 |
| 1741046220 | 89.699987 | 1.26 | 1.42 | 88.476447 | 90.055593 | 88.383474 | 0 |
| 1740959820 | 88.442037 | -0.9 | -1.01 | 89.340237 | 89.340237 | 88.380082 | 0 |
| 1740873420 | 89.340237 | 0 | 0.00 | 89.340237 | 89.340237 | 89.340237 | 0 |
| 1740787020 | 89.340237 | 1.64 | 1.87 | 87.692463 | 89.507287 | 87.680639 | 0 |
| 1740700620 | 87.702541 | 0.88 | 1.01 | 86.82416 | 87.720076 | 86.74292 | 0 |
| 1740614220 | 86.825022 | 0.23 | 0.26 | 86.607823 | 86.85599 | 85.421721 | 0 |
| 1740527820 | 86.599971 | -1.14 | -1.30 | 87.752511 | 87.75963 | 86.192138 | 0 |
| 1740441420 | 87.74117 | -1.14 | -1.28 | 88.888464 | 88.651047 | 87.711148 | 0 |
| 1740355020 | 88.881675 | -0.08 | -0.09 | 88.95896 | 88.988721 | 88.687782 | 0 |
| 1740268620 | 88.95896 | 0.51 | 0.58 | 88.448616 | 88.95896 | 88.448616 | 0 |
| 1740182220 | 88.448616 | -0.23 | -0.26 | 88.674555 | 89.404667 | 87.300888 | 0 |
| 1740095820 | 88.675399 | -0.95 | -1.06 | 89.619477 | 89.633198 | 87.87037 | 0 |
| 1740009420 | 89.623338 | -1.92 | -2.10 | 91.5491 | 91.5535 | 88.903634 | 0 |
| 1739923020 | 91.548228 | 0.05 | 0.05 | 91.497427 | 92.38204 | 90.975451 | 0 |
| 1739836620 | 91.501332 | 0.44 | 0.48 | 91.058616 | 92.326781 | 90.742663 | 0 |
| 1739750220 | 91.065866 | 0 | 0.00 | 91.065866 | 91.065866 | 91.065866 | 0 |
| 1739663820 | 91.065866 | 0 | 0.00 | 91.065866 | 91.065866 | 91.065866 | 0 |
| 1739577420 | 91.065866 | -2.93 | -3.12 | 89.499617 | 92.255268 | 89.477782 | 0 |
| 1739491020 | 93.998686 | -0 | -0.00 | 93.99872 | 94.010834 | 93.977993 | 0 |
| 1739404620 | 94.000558 | -2.48 | -2.57 | 96.484517 | 96.556725 | 93.095946 | 0 |
| 1739318220 | 96.475673 | -0.15 | -0.15 | 96.61842 | 96.633442 | 95.601857 | 0 |
| 1739231820 | 96.620765 | -0.3 | -0.31 | 97.717816 | 98.002414 | 96.594555 | 0 |
| 1739145420 | 96.919645 | 0 | 0.00 | 96.919645 | 96.919645 | 96.919645 | 0 |
| 1739059020 | 96.919645 | 0 | 0.00 | 96.919645 | 96.919645 | 96.919645 | 0 |
| 1738972620 | 96.919645 | 0.18 | 0.19 | 96.748621 | 97.903831 | 96.736527 | 0 |
| 1738886220 | 96.737014 | -1.26 | -1.29 | 97.999557 | 98.004793 | 96.468975 | 0 |
| 1738799820 | 97.997692 | -2.7 | -2.68 | 100.70686 | 100.71024 | 97.364271 | 0 |
| 1738713420 | 100.70107 | 0.95 | 0.95 | 99.749564 | 100.7251 | 98.873102 | 0 |
| 1738627020 | 99.749989 | 0.02 | 0.02 | 99.765716 | 100.38484 | 99.49424 | 0 |
| 1738540620 | 99.731155 | 1.16 | 1.18 | 98.624849 | 100.14698 | 98.624849 | 0 |
| 1738454220 | 98.568878 | 0 | 0.00 | 98.568878 | 98.568878 | 98.568878 | 0 |
| 1738367820 | 98.568878 | 0.07 | 0.07 | 98.490103 | 98.904998 | 97.620808 | 0 |
| 1738281420 | 98.499591 | -0.75 | -0.76 | 99.245257 | 99.257594 | 97.470354 | 0 |
| 1738195020 | 99.249094 | 1.25 | 1.27 | 97.999568 | 99.748598 | 97.847226 | 0 |
| 1738108620 | 98.000997 | 0.63 | 0.65 | 97.373099 | 98.682585 | 97.356359 | 0 |
| 1738022220 | 97.368909 | -0.34 | -0.35 | 98.175512 | 98.280215 | 96.650467 | 0 |
| 1737935820 | 97.711294 | 0 | 0.00 | 97.711294 | 97.711294 | 97.711294 | 0 |
| 1737849420 | 97.711294 | 0 | 0.00 | 97.711294 | 97.711294 | 97.711294 | 0 |
| 1737763020 | 97.711294 | -2.16 | -2.17 | 99.871625 | 99.899402 | 97.711294 | 0 |
| 1737676620 | 99.874033 | 0.63 | 0.63 | 99.253879 | 100.37747 | 98.983318 | 0 |
| 1737590220 | 99.248594 | -0.25 | -0.25 | 99.513866 | 99.517226 | 97.648838 | 0 |
| 1737503820 | 99.499581 | -1.5 | -1.49 | 100.99807 | 101.44268 | 99.252381 | 0 |
| 1737417420 | 101.00149 | -1.75 | -1.71 | 102.69776 | 102.52725 | 100.94139 | 0 |
| 1737331020 | 102.75622 | 0.29 | 0.28 | 102.46955 | 102.8528 | 102.46955 | 0 |
| 1737244620 | 102.46955 | 0.33 | 0.32 | 102.144 | 102.46955 | 102.144 | 0 |
| 1737158220 | 102.144 | -1.47 | -1.42 | 103.62348 | 103.64062 | 102.07619 | 0 |
| 1737071820 | 103.61796 | 1.12 | 1.09 | 102.50347 | 103.65769 | 102.31209 | 0 |
| 1736985420 | 102.5005 | 0.5 | 0.49 | 102.00153 | 103.51259 | 101.98175 | 0 |
| 1736899020 | 102.0006 | -0.75 | -0.73 | 102.74653 | 103.50055 | 101.98622 | 0 |
| 1736812620 | 102.749 | 0.98 | 0.97 | 101.76505 | 103.6442 | 102.25 | 0 |
| 1736726220 | 101.76405 | 0.12 | 0.12 | 101.64003 | 101.85354 | 101.64003 | 0 |
| 1736639820 | 101.64003 | 0 | 0.00 | 101.64003 | 103.15409 | 101.64003 | 0 |
| 1736553420 | 101.64003 | -0.62 | -0.60 | 102.25951 | 102.75747 | 101.2049 | 0 |
| 1736467020 | 102.25703 | -2.24 | -2.15 | 104.50056 | 104.5147 | 102.13025 | 0 |
| 1736380620 | 104.5006 | -2.75 | -2.56 | 107.25259 | 107.26817 | 104.36485 | 0 |
| 1736294220 | 107.24844 | -0.25 | -0.23 | 107.49643 | 107.375 | 106.46735 | 0 |
| 1736207820 | 107.50009 | -2.3 | -2.10 | 109.80479 | 109.77124 | 107.00157 | 0 |
| 1736121420 | 109.80426 | -0.62 | -0.57 | 110.4291 | 110.4291 | 109.69993 | 0 |
| 1736035020 | 110.4291 | 0 | 0.00 | 110.4291 | 110.4291 | 109.69993 | 0 |
| 1735948620 | 110.4291 | -0.57 | -0.51 | 111.00063 | 112.00715 | 110.4291 | 0 |
| 1735862220 | 111.00063 | -2.73 | -2.40 | 113.73201 | 113.61949 | 109.98252 | 0 |
| 1735775820 | 113.72706 | 5.68 | 5.25 | 113.75893 | 113.77872 | 113.61511 | 0 |
| 1735689420 | 108.04956 | 0 | 0.00 | 108.04956 | 108.04956 | 108.04956 | 0 |
| 1735603020 | 108.04956 | 2.57 | 2.44 | 105.45792 | 108.8054 | 103.94611 | 0 |
| 1735516620 | 105.47663 | -0.25 | -0.24 | 105.72531 | 105.72531 | 105.41447 | 0 |
| 1735430220 | 105.72531 | 3.73 | 3.65 | 105.72531 | 105.72531 | 105.5004 | 0 |
| 1735343760 | 101.99959 | 2.23 | 2.24 | 99.767316 | 107.0124 | 99.745713 | 0 |
| 1735257420 | 99.768274 | -0.22 | -0.22 | 99.983172 | 100.06303 | 99.702263 | 0 |
| 1735171020 | 99.989421 | 0.04 | 0.04 | 99.924559 | 100.15556 | 99.56097 | 0 |
| 1735084620 | 99.953376 | -1.27 | -1.26 | 101.22456 | 101.23234 | 99.492803 | 0 |
| 1734998220 | 101.22797 | -1.57 | -1.53 | 102.78895 | 103.13886 | 99.873076 | 0 |
| 1734911820 | 102.79979 | -0.15 | -0.14 | 102.9456 | 102.9456 | 102.67087 | 0 |
| 1734825420 | 102.9456 | 0 | 0.00 | 102.9456 | 102.9456 | 102.9456 | 0 |
| 1734739020 | 102.9456 | -0.56 | -0.54 | 103.49148 | 104.253 | 102.20146 | 0 |
| 1734652620 | 103.50105 | -1.17 | -1.11 | 104.67859 | 104.69067 | 102.74653 | 0 |
| 1734566220 | 104.66798 | 0.07 | 0.07 | 104.60051 | 105.42353 | 102.29557 | 0 |
| 1734479820 | 104.59755 | 1 | 0.96 | 103.59955 | 104.75454 | 101.5254 | 0 |
| 1734393420 | 103.59906 | 0.36 | 0.35 | 103.23796 | 104.60101 | 102.38508 | 0 |
| 1734307020 | 103.23992 | -1.22 | -1.17 | 103.25957 | 103.48116 | 103.22813 | 0 |
| 1734220620 | 104.461 | 0 | 0.00 | 104.461 | 104.461 | 104.461 | 0 |
| 1734134220 | 104.461 | -0.54 | -0.51 | 105.00358 | 105.01463 | 103.35777 | 0 |
| 1734047820 | 104.99756 | -0.51 | -0.48 | 105.50059 | 105.62949 | 102.99904 | 0 |
| 1733961420 | 105.50454 | 2.45 | 2.38 | 103.04905 | 108.50468 | 102.25244 | 0 |
| 1733875020 | 103.05008 | 3.05 | 3.05 | 100.00104 | 103.07714 | 99.980684 | 0 |
| 1733788620 | 99.999621 | -0.48 | -0.47 | 98.906819 | 100.66235 | 98.798554 | 0 |
| 1733702220 | 100.47562 | 0 | 0.00 | 100.47562 | 100.47562 | 100.47562 | 0 |
| 1733615820 | 100.47562 | 0 | 0.00 | 100.47562 | 100.47562 | 100.47562 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
