Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
USD RUB
USDRUB
US Dollar / Russian Ruble
85.4825 ₽
0.0000 (%0.00)
Overview
Technicals
Comments
Archive

USDRUB: US Dollar / Russian Ruble Historical Data

Historical price data, yearly archive and performance analysis for US Dollar / Russian Ruble.

Historical Chart

Loading chart...

Average

OPEN 83.7683
CLOSE 83.6482

Low

LOW 74.0352

High

HIGH 114.9934
DATE OPEN HIGH LOW CLOSE
01/01/2025 110.498 114.9934 109.9917 110.9983
01/02/2025 110.997 112.0122 110.4824 110.5016
01/05/2025 110.1513 110.1513 106.8158 107.4954
01/06/2025 107.4975 107.5457 106.4755 107.2519
01/07/2025 107.251 107.269 104.3936 104.4955
01/08/2025 104.4982 104.9695 101.613 102.2497
01/09/2025 102.2498 102.7993 101.1469 101.7524
01/12/2025 102.0014 103.6384 101.6995 102.7497
01/13/2025 102.7503 103.4979 102.633 103.3756
01/14/2025 103.375 103.5084 101.978 102.4962
01/15/2025 102.498 103.6298 102.0794 103.6259
01/16/2025 103.6214 103.646 101.951 102.499
01/19/2025 102.5864 102.8491 100.873 100.9974
01/20/2025 100.9997 101.4289 99.2141 99.498
01/21/2025 99.4966 99.6344 97.5209 99.2484
01/22/2025 99.2523 100.3228 98.8227 99.8675
01/23/2025 99.8715 99.9542 97.6963 97.7951
01/26/2025 97.9195 98.3318 96.5114 97.3732
01/27/2025 97.3736 98.6804 97.1438 98.0003
01/28/2025 97.9992 99.7901 97.706 99.2503
01/29/2025 99.2501 99.3105 97.4737 98.508
01/30/2025 98.504 98.9062 97.6258 98.5758
02/02/2025 99.2161 100.3833 99.0578 99.7512
02/03/2025 99.7537 100.7094 98.6444 100.6991
02/04/2025 100.7005 100.724 97.2955 97.9983
02/05/2025 98.0005 98.0231 96.4844 96.7467
02/06/2025 96.7477 97.8934 96.6959 97.0021
02/09/2025 97.1263 97.9558 96.6138 96.6367
02/10/2025 96.6306 96.9723 95.5578 96.5007
02/11/2025 96.4999 96.5927 93.1038 93.9983
02/12/2025 93.9998 94.0192 89.0007 89.5031
02/13/2025 89.504 92.3637 89.2487 91.1281
02/16/2025 91.0929 92.2863 90.7451 91.4981
02/17/2025 91.4999 92.3749 90.8202 91.5496
02/18/2025 91.5498 91.6151 88.8658 89.6239
02/19/2025 89.624 89.636 87.8769 88.6778
02/20/2025 88.6764 89.8025 87.3521 88.5002
02/23/2025 88.6892 88.9827 87.6436 87.7561
02/24/2025 87.7518 87.9513 85.978 86.5979
02/25/2025 86.5989 86.9181 85.3346 86.8255
02/26/2025 86.8261 87.7831 86.7358 87.6991
02/27/2025 87.6991 89.5343 87.5492 89.3692
03/02/2025 89.4348 90.0554 88.3699 89.6982
03/03/2025 89.6935 89.7625 88.947 89.7483
03/04/2025 89.7479 90.5983 89.2332 90.4003
03/05/2025 90.4012 90.4216 88.9859 88.9972
03/06/2025 89.0006 90.012 86.9792 89.9974
03/09/2025 89.5303 89.5303 87.1676 87.6132
03/10/2025 87.6175 88.2651 84.9857 85.6224
03/11/2025 85.6224 87.3954 85.5604 87.153
03/12/2025 87.1505 87.1637 85.9093 86.251
03/13/2025 86.2529 86.9372 85.1712 85.5004
03/16/2025 85.4892 85.7512 83.2062 83.4561
03/17/2025 83.4498 83.4584 80.997 81.7498
03/18/2025 81.7508 84.2437 81.7366 84.0039
03/19/2025 84 85.7096 83.4998 84.9259
03/20/2025 84.9259 84.932 84.2758 84.4972
03/23/2025 84.4918 84.9056 83.4499 83.8756
03/24/2025 83.8705 84.8138 83.5866 84.625
03/25/2025 84.6261 84.6483 83.7254 84.0726
03/26/2025 84.0681 84.6378 83.4943 84.4979
03/27/2025 84.4997 85.9588 83.3991 84.9722
03/30/2025 84.2598 86.6617 83.0009 83.0226
03/31/2025 83.5567 85.2522 82.9981 84.5022
04/01/2025 84.6808 84.958 83.9494 84.2486
04/02/2025 84.2446 84.6009 83.7486 83.8608
04/03/2025 83.8552 85.7016 83.7229 84.4719
04/06/2025 84.9161 86.5238 84.4127 86.1498
04/07/2025 86.1757 86.1757 85.0313 85.8469
04/08/2025 85.8429 87.1042 85.6788 86.15
04/09/2025 86.1481 86.2001 83.4788 83.4942
04/10/2025 83.4919 85.1156 82.9034 83.2302
04/13/2025 83.3723 84.8294 81.3185 82.2517
04/14/2025 82.254 83.3261 81.7929 83.0509
04/15/2025 82.8006 83.6522 81.842 82.998
04/16/2025 82.9987 83.4706 81.6648 82.1743
04/17/2025 82.1743 82.2746 80.9969 82.1656
04/20/2025 82.17 82.1743 79.0484 81.5687
04/21/2025 81.2893 81.8872 81.0496 81.7826
04/22/2025 81.7994 83.7158 81.4547 83.0013
04/23/2025 83.0006 83.4593 82.1523 83.2103
04/24/2025 83.2224 83.2268 82.4287 82.621
04/27/2025 82.623 83.1389 82.0819 82.6481
04/28/2025 82.6529 82.7508 81.0486 81.9961
04/29/2025 82.0034 82.3383 81.166 81.9956
04/30/2025 81.988 82.1554 81.6034 82.0511
05/01/2025 82.0255 83.2582 81.7059 82.744
05/04/2025 82.747 82.8403 80.822 81.6405
05/05/2025 81.6637 82.303 80.6595 82.1865
05/06/2025 82.1933 82.2122 80.5499 81.6071
05/07/2025 81.6749 82.7485 81.0893 82.6862
05/08/2025 82.6884 84.59 82.245 82.5067
05/11/2025 82.5033 82.6363 80.4844 80.9993
05/12/2025 80.9959 81.2108 79.843 79.8597
05/13/2025 79.8537 80.6288 79.8247 80.3722
05/14/2025 80.3761 81.1462 79.8954 79.9959
05/15/2025 79.9937 81.4516 79.9237 80.989
05/18/2025 80.9945 81.0979 79.8782 80.7482
05/19/2025 80.7463 81.7455 79.8046 80.6164
05/20/2025 80.624 80.8168 79.6728 79.8363
05/21/2025 79.7931 80.1789 79.0015 79.6789
05/22/2025 79.6799 80.0079 79.4212 79.5013
05/25/2025 79.5006 80.0165 79.5003 79.7488
05/26/2025 79.7462 80.4863 79.7249 80.2561
05/27/2025 80.2347 80.4862 79.335 79.8769
05/28/2025 79.8718 79.8726 76.8905 76.9015
05/29/2025 76.8903 79.2522 76.8649 77.4663
06/01/2025 77.4831 79.5242 77.3049 79.1305
06/02/2025 79.1902 79.3023 78.2489 79.1165
06/03/2025 79.0457 79.9083 78.2499 79.5265
06/04/2025 79.3882 80.3755 77.3437 77.4124
06/05/2025 77.4147 79.8934 77.3358 78.5293
06/08/2025 78.6896 79.3973 78.2429 79.1654
06/09/2025 79.0827 79.2349 77.7784 78.4754
06/10/2025 78.4749 80.0494 77.2853 79.6444
06/11/2025 79.5722 80.6505 79.0974 80.0251
06/12/2025 80.0125 80.2802 79.3111 79.8055
06/15/2025 79.7577 79.9833 78.5999 78.6306
06/16/2025 78.6282 79.1364 78.3909 78.5044
06/17/2025 78.5021 78.9796 77.8099 78.4963
06/18/2025 78.5041 78.6021 78.1495 78.3732
06/19/2025 78.3792 78.6428 77.9928 78.4979
06/22/2025 78.4989 78.7021 78.1107 78.5027
06/23/2025 78.4978 79.0246 78.1127 78.3596
06/24/2025 78.3673 78.5078 77.8906 78.2385
06/25/2025 78.2422 78.7614 78.1401 78.7448
06/26/2025 78.7498 78.9923 78.2542 78.4924
06/29/2025 78.4962 78.7469 78.1566 78.2011
06/30/2025 78.278 79.1876 78.188 78.4975
07/01/2025 78.4955 78.9323 77.6182 78.9207
07/02/2025 78.925 79.65 78.5142 79.0703
07/03/2025 79.063 79.3083 78.6296 78.7646
07/06/2025 78.7573 79.0998 78.2828 78.6992
07/07/2025 78.6969 78.7372 76.9873 78.4989
07/08/2025 78.5019 78.513 77.8796 78.125
07/09/2025 78.1777 78.2244 74.039 74.0433
07/10/2025 74.0381 78.6548 74.0352 78.0035
07/13/2025 77.9817 78.9686 77.3977 78.1018
07/14/2025 78.0939 78.5857 77.3694 78.0754
07/15/2025 78.0809 78.3673 77.741 78.2459
07/16/2025 78.2494 79.0474 77.7108 78.0564
07/17/2025 78.0716 78.7117 77.9607 78.7066
07/20/2025 78.7083 78.7083 77.7622 78.3985
07/21/2025 78.4034 78.6055 77.9479 78.5511
07/22/2025 78.5529 78.6313 77.2862 78.4977
07/23/2025 78.5072 79.5503 78.443 79.2209
07/24/2025 79.258 80.1215 78.6927 79.3592
07/27/2025 79.3846 82.3593 79.3295 81.3516
07/28/2025 81.3483 82.977 81.0848 81.1757
07/29/2025 81.2128 82.4645 79.2941 81.0099
07/30/2025 81.0099 81.169 78.2005 81.0945
07/31/2025 81.0972 81.0986 78.7968 80.0007
08/03/2025 80.0003 80.0099 78.6254 79.8256
08/04/2025 79.8148 80.253 79.6711 79.9987
08/05/2025 80.0018 80.6013 79.5964 79.9987
08/06/2025 79.9993 80.1567 79.1475 79.2396
08/07/2025 79.2448 80.0333 77.6688 79.9814
08/10/2025 79.9907 80.1095 79.5709 79.5761
08/11/2025 79.538 80.1403 79.519 79.7542
08/12/2025 79.6021 79.8647 79.3784 79.4667
08/13/2025 79.4583 80.7418 79.2974 79.7408
08/14/2025 79.7454 80.355 79.7454 80.2525
08/17/2025 80.2012 80.7136 79.8599 80.4359
08/18/2025 80.3479 81.8378 80.3009 80.8453
08/19/2025 80.8101 80.9137 80.1113 80.587
08/20/2025 80.5435 80.8553 80.1099 80.6223
08/21/2025 80.5986 81.0167 80.2599 80.708
08/24/2025 80.629 81.8335 80.5599 80.7401
08/25/2025 80.72 80.9516 80.21 80.5068
08/26/2025 80.5034 82.282 80.2069 80.39
08/27/2025 80.37 81.6569 80.3099 80.5015
08/28/2025 80.4057 81.888 80.1777 80.1777
08/31/2025 80.0388 82.3621 79.9694 80.8124
09/01/2025 80.6937 81.3908 80.3131 80.6888
09/02/2025 80.6194 81.7486 80.5847 81.0302
09/03/2025 81.0151 82.3153 80.6724 81.8076
09/04/2025 81.5538 82.1537 81.16 81.6684
09/07/2025 81.4592 84.0186 81.3099 83.1694
09/08/2025 82.8222 85.2189 82.6486 84.4594
09/09/2025 84.0797 87.4154 83.8898 85.0191
09/10/2025 84.7595 86.8628 84.6297 84.7614
09/11/2025 84.6307 85.4403 81.5924 83.616
09/14/2025 83.808 84.1787 81.8441 82.7091
09/15/2025 82.8545 83.3395 82.2688 83.2575
09/16/2025 83.2287 83.878 82.71 83.878
09/17/2025 83.939 83.9695 82.8351 83.1588
09/18/2025 83.2044 83.7058 83.1099 83.5474
09/21/2025 83.5237 85.0591 83.3891 83.5232
09/22/2025 83.5741 83.9449 82.9434 83.5963
09/23/2025 83.6231 84.4283 83.0178 83.5976
09/24/2025 83.6738 84.063 82.2831 83.9717
09/25/2025 83.9608 84.0682 83.0886 83.4367
09/28/2025 83.4058 83.4455 82.1425 82.901
09/29/2025 82.988 83.0315 81.0746 82.5343
09/30/2025 82.7171 82.8085 80.1064 81.3032
10/01/2025 81.9016 82.2957 80.545 82.2957
10/02/2025 82.4228 82.4864 81.16 82.3102
10/05/2025 82.2801 83.4403 81.4163 83.1041
10/06/2025 83.052 83.1036 81.7839 82.0094
10/07/2025 82.0422 82.0586 80.9792 81.5099
10/08/2025 81.5099 81.6641 81.1352 81.2232
10/09/2025 81.1991 83.0717 80.5919 82.042
10/12/2025 81.8335 81.8335 80.3809 81.0431
10/13/2025 81.0965 81.1232 78.0256 79.3713
10/14/2025 79.4356 80.0604 76.8101 77.9331
10/15/2025 78.2915 81.1131 77.6942 79.8024
10/16/2025 79.9062 82.207 79.7282 81.2122
10/19/2025 81.1936 81.4899 80.8376 80.9117
10/20/2025 80.8808 81.9623 80.7599 81.5204
10/21/2025 81.4477 83.1501 80.7927 81.1463
10/22/2025 81.3231 81.8346 80.4825 81.3262
10/23/2025 81.2931 81.65 79.3922 79.5711
10/26/2025 79.6605 79.75 78.6459 79.2507
10/27/2025 79.2503 80.3319 78.0079 78.9517
10/28/2025 79.1008 80.1652 78.6553 79.9164
10/29/2025 79.9582 81.8514 79.5342 79.7662
10/30/2025 79.8581 82.4865 79.6687 80.8385
11/02/2025 80.8192 82.4266 80.4959 80.71
11/03/2025 80.71 81.4309 80.51 81.0168
11/04/2025 81.0084 81.5489 80.4416 81.4319
11/05/2025 81.3909 81.6351 80.7949 81.2629
11/06/2025 81.2564 81.6177 80.389 80.8615
11/09/2025 80.9057 82.6289 80.7131 81.3436
11/10/2025 81.2968 81.6613 80.6997 80.9822
11/11/2025 80.9661 81.7234 80.9599 81.2804
11/12/2025 81.2777 81.2777 78.8707 80.7022
11/13/2025 80.7011 81.5123 80.7 81.0052
11/16/2025 80.9276 82.0763 80.71 81.3222
11/17/2025 81.2861 81.8681 80.944 81.0043
11/18/2025 80.9821 81.7628 80.0919 80.3744
11/19/2025 80.4622 80.7094 78.2682 79.973
11/20/2025 80.0115 80.0599 77.4482 78.8391
11/23/2025 78.9695 79.9013 77.9081 78.5245
11/24/2025 78.5122 80.2136 78.4233 78.8459
11/25/2025 78.8604 79.1744 78.5666 78.5666
11/26/2025 78.5333 78.9926 78.0407 78.0407
11/27/2025 77.9953 78.4083 77.406 77.5751
11/30/2025 77.5375 79.0372 77.5375 77.8248
12/01/2025 77.7749 77.8603 77.1178 77.3648
12/02/2025 77.4324 78.7499 76.6603 77.6099
12/03/2025 77.6099 78.1775 75.5744 77.2099
12/04/2025 77.2099 77.5597 74.8607 76.5479
12/07/2025 76.5239 77.4303 76.171 76.81
12/08/2025 76.68 77.9021 76.55 77.2808
12/09/2025 77.2404 79.9785 77.2404 78.5125
12/10/2025 78.3812 81.2447 78.25 80.3048
12/11/2025 80.2774 80.8108 79.311 80.0853
12/14/2025 80.0676 80.2464 79.0577 79.4552
12/15/2025 79.4776 79.8316 79.1069 79.1475
12/16/2025 79.0987 80.5558 78.8868 79.8396
12/17/2025 80.1698 80.3316 79.0674 79.81
12/18/2025 79.81 81.2324 79.8099 80.2838
12/21/2025 80.3919 80.3919 78.6223 78.8005
12/22/2025 78.8002 78.8002 78.1497 78.1497
12/23/2025 78.0748 79.2577 78 78.9694
12/24/2025 78.9847 79 77.8162 78.0099
12/25/2025 78.0099 78.2408 77.4605 77.561
12/28/2025 77.5605 79.4485 76.3574 78.7605
12/29/2025 78.6302 80.0107 77.9837 79.5444
12/30/2025 79.5222 81.9736 78.427 79.4904
12/31/2025 79.1202 79.1202 78.9249 78.9249