Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDRUB logo
USDRUB
USDRUB
15:02:39
73.6254 ₽
+0.3021 (%+0.41)
Previous Close: 73.3233·
Volatility: 2.2500
Day Low₺72.2763
Day High₺73.9044
Bid73.4997
Ask73.7512

Market Data

Spot Rate
B:73.4997
A:73.7512
Week over week (WoW)
+1.44%
Month over month (MoM)
+2.89%
Year to date (YTD)
-7.38%
Year over year (YoY)
-6.21%
Overview
Technicals
Comments
Archive

USDRUB: US Dollar / Russian Ruble Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 72.3082
CLOSE 72.3328

Low

LOW 60.8738

High

HIGH 82.7979
DATEOPENHIGHLOWCLOSE
01/01/202061.881562.217661.573461.7616
01/02/202061.755362.241561.685262.0517
01/05/202062.096462.47961.729161.7897
01/06/202061.789662.120361.61161.9637
01/07/202061.962662.144961.065461.2357
01/08/202061.243361.412861.115261.306
01/09/202061.305561.402460.87661.1042
01/12/202061.069961.411660.873861.2616
01/13/202061.267961.534661.060561.4701
01/14/202061.471461.786661.331661.4368
01/15/202061.429761.780561.330861.6483
01/16/202061.646261.707661.287661.5806
01/19/202061.561161.660261.37261.531
01/20/202061.518661.985361.507161.8818
01/21/202061.887962.081561.761861.8589
01/22/202061.859762.103761.817161.9271
01/23/202061.930562.282261.712562.0639
01/26/202062.168363.112362.111563.0211
01/27/202063.039463.14862.240562.2689
01/28/202062.268262.837762.18262.529
01/29/202062.529763.523662.513963.2512
01/30/202063.250663.963263.046263.9061
02/02/202063.954964.112363.464763.7001
02/03/202063.695363.770962.825963.1323
02/04/202063.125863.302462.53962.8993
02/05/202062.900163.437662.624263.3571
02/06/202063.356764.254763.223864.0435
02/09/202064.187964.330263.640364.1336
02/10/202064.132864.148963.230263.3978
02/11/202063.390963.436562.907463.2377
02/12/202063.237363.793763.163363.6915
02/13/202063.690663.715863.382363.5102
02/16/202063.507663.631363.198263.4849
02/17/202063.484464.196663.40863.86
02/18/202063.861563.953563.43863.5537
02/19/202063.551164.310163.485664.1861
02/20/202064.190964.571863.894964.0113
02/23/202064.127265.821764.068665.3189
02/24/202065.321465.615864.127565.3402
02/25/202065.337665.723164.955265.428
02/26/202065.428166.4265.3566.2937
02/27/202066.295967.636366.112366.8886
03/01/202066.960167.330866.097366.2379
03/02/202066.236966.668465.340666.0165
03/03/202066.013766.550865.504466.2439
03/04/202066.24567.723866.008367.6549
03/05/202067.190168.605567.190168.559
03/08/202069.798275.468568.987774.8978
03/09/202074.742175.165168.649671.281
03/10/202071.570173.249370.537273.2421
03/11/202072.924275.495272.487375.0158
03/12/202075.320875.320872.057272.4994
03/15/202072.876875.460571.892774.4108
03/16/202074.395375.488573.427675.2535
03/17/202075.216582.797974.734180.8502
03/18/202080.91582.083578.523179.1376
03/19/202079.555280.179977.395279.7889
03/22/202079.82981.372979.361979.479
03/23/202079.924279.924278.149978.2743
03/24/202078.363279.428376.974378.2055
03/25/202078.548879.033676.996977.284
03/26/202077.29579.309177.123978.8708
03/29/202078.888480.573778.700279.3403
03/30/202079.607779.78277.705478.5209
03/31/202078.517879.378978.17478.7016
04/01/202078.811879.24977.091777.0917
04/02/202077.189177.955476.43176.6281
04/05/202076.64877.390775.928176.0035
04/06/202076.111976.218275.178475.4892
04/07/202075.481675.928574.888974.9924
04/08/202075.132575.191372.680874.2588
04/09/202073.858174.447373.159273.71
04/12/202073.756974.105572.812973.7167
04/13/202073.657473.745772.725973.0552
04/14/202073.037975.34472.743574.8445
04/15/202075.017175.03673.741774.1851
04/16/202074.184674.421773.5273.96
04/19/202073.9675.590373.85975.5154
04/20/202075.418577.639975.079577.1088
04/21/202077.076477.736175.816375.8882
04/22/202075.981676.014774.227474.7983
04/23/202074.705975.802873.960474.5588
04/26/202074.558874.806574.012874.2066
04/27/202074.36674.882473.783774.1382
04/28/202074.120574.347272.980472.9804
04/29/202073.016574.623372.621674.3412
04/30/202074.125675.81274.077175.376
05/03/202075.298675.955174.486474.7635
05/04/202074.831374.967773.544873.6145
05/05/202073.707675.013373.337574.51
05/06/202074.467674.675173.58674.0143
05/07/202073.968574.223673.099473.367
05/10/202073.434273.988973.059273.7503
05/11/202073.62673.798672.971173.7031
05/12/202073.551874.282373.088473.9635
05/13/202073.900874.49673.439573.4661
05/14/202073.623973.883773.01273.4338
05/17/202073.643473.844872.565472.6918
05/18/202072.675372.769572.201672.5057
05/19/202072.550172.662171.049371.0977
05/20/202071.071371.460470.602870.8972
05/21/202070.92372.12270.641171.5834
05/24/202071.577971.847671.103771.6492
05/25/202071.632971.672270.601270.6862
05/26/202070.730671.491470.553370.9843
05/27/202071.000771.222270.125670.4167
05/28/202070.470370.86470.084470.1715
05/31/202070.179270.427268.924169.0025
06/01/202069.147469.174368.574268.649
06/02/202068.730668.943468.191468.5763
06/03/202068.548169.558768.234169.0887
06/04/202069.070469.169768.257768.6782
06/07/202068.570268.642568.012468.1868
06/08/202068.165368.961367.994668.6895
06/09/202068.678868.943368.203668.3699
06/10/202068.522770.24568.271870.1167
06/11/202070.02270.479969.188569.7888
06/14/202069.56270.543569.326569.6917
06/15/202069.886169.950269.177269.6986
06/16/202069.647969.900769.169569.6547
06/17/202069.675870.056469.156269.7539
06/18/202069.721370.012469.168469.489
06/21/202069.492969.732168.966569.1133
06/22/202069.182269.574468.540768.8015
06/23/202068.722569.648668.651969.6166
06/24/202069.463769.740368.928169.0422
06/25/202069.087269.99868.836469.7604
06/28/202069.76570.443669.555170.0364
06/29/202070.105171.345369.961271.1371
06/30/202071.160771.283370.558870.6619
07/01/202070.713571.066270.178570.668
07/02/202070.581671.670970.188371.4105
07/05/202071.426172.110170.795371.6523
07/06/202071.596172.318671.233571.3004
07/07/202071.333671.722671.028271.2001
07/08/202071.228771.37470.478970.8349
07/09/202070.887371.446870.613570.7951
07/12/202070.816571.055970.479770.9458
07/13/202070.919371.350870.686370.844
07/14/202070.934271.13270.625570.8509
07/15/202070.858571.59870.653471.4218
07/16/202071.418272.012271.386471.9635
07/19/202071.883372.149671.322371.3716
07/20/202071.408271.47570.509570.5759
07/21/202070.586771.300870.432971.0475
07/22/202071.093671.637170.811871.3371
07/23/202071.318972.003871.009571.7095
07/26/202071.680671.940371.386171.5924
07/27/202071.685272.703171.38872.4971
07/28/202072.543472.868972.056872.55
07/29/202072.584973.800372.307473.0919
07/30/202073.243174.515473.021974.4132
08/02/202074.29374.609773.020973.0658
08/03/202073.083974.039672.910973.5357
08/04/202073.567973.583172.626772.9524
08/05/202072.881973.616772.594873.3907
08/06/202073.426273.930273.008373.6863
08/09/202073.946574.060572.871973.466
08/10/202073.4273.65872.680773.0439
08/11/202073.012673.832172.945473.6642
08/12/202073.600273.8572.765972.8566
08/13/202072.981973.483472.762672.8547
08/16/202072.87873.812872.774973.6247
08/17/202073.670773.771472.928373.0318
08/18/202073.139573.576272.789673.3228
08/19/202073.302174.197373.006873.8029
08/20/202073.867975.013873.662574.8292
08/23/202074.82474.924374.161274.5401
08/24/202074.645475.729974.262775.175
08/25/202075.223276.003574.970975.6035
08/26/202075.603475.704974.689974.9041
08/27/202074.882375.069173.999674.0652
08/30/202074.071174.642373.603773.9043
08/31/202073.879274.066573.356873.5395
09/01/202073.480275.720973.366375.2345
09/02/202075.458775.851774.866375.2406
09/03/202075.343775.683874.923775.3428
09/06/202075.366776.270875.084575.6657
09/07/202075.709876.586375.482376.2114
09/08/202076.166876.46875.220375.2602
09/09/202075.304975.687474.663275.077
09/10/202075.127675.283974.741174.8687
09/13/202074.838475.539874.573575.2963
09/14/202075.302575.381874.845674.9616
09/15/202074.950675.39974.648874.8803
09/16/202074.89575.460774.685475.112
09/17/202075.189575.781974.682975.734
09/20/202075.795776.566675.201276.2656
09/21/202076.316676.569875.495576.154
09/22/202076.025177.115275.756577.0018
09/23/202077.003977.504476.524876.928
09/24/202077.098578.51876.642578.1097
09/27/202077.998379.307277.905679.0684
09/28/202079.068179.975178.45879.0733
09/29/202079.116479.387677.549977.5761
09/30/202077.591877.777676.960777.0052
10/01/202077.029178.817676.689178.202
10/04/202078.19578.885577.819778.0735
10/05/202078.229178.674377.613378.416
10/06/202078.414278.490377.903677.9755
10/07/202078.11778.11777.253777.2641
10/08/202077.375677.394676.667176.7534
10/11/202076.850577.271276.565276.8873
10/12/202076.94877.43376.713477.0397
10/13/202077.032878.138976.818477.746
10/14/202077.653378.476677.467377.8495
10/15/202078.066478.372177.670177.9078
10/18/202077.843278.177277.401577.945
10/19/202077.751478.076877.172577.2904
10/20/202077.350277.387676.561576.6531
10/21/202076.74278.029576.375576.6142
10/22/202076.495976.866276.083976.2298
10/25/202076.178576.628476.00976.3495
10/26/202076.346477.32176.098677.1328
10/27/202077.095379.243976.28779.0276
10/28/202078.914479.629376.776578.8303
10/29/202078.841679.672976.55479.4718
11/01/202079.417780.956176.664380.5142
11/02/202080.519380.654779.050279.26
11/03/202079.295879.885277.420577.5413
11/04/202077.541479.351276.775176.8723
11/05/202076.880877.925876.388277.4051
11/08/202077.420277.621575.753376.2798
11/09/202076.275476.922876.099976.537
11/10/202076.508577.187676.039177.0197
11/11/202077.010177.706776.632177.3615
11/12/202077.35777.721276.84277.3253
11/15/202077.325377.402276.159976.2081
11/16/202076.219576.685676.080676.286
11/17/202076.271876.38175.519276.0431
11/18/202076.0476.620175.813576.0435
11/19/202076.052276.530675.850576.2021
11/22/202076.200676.541175.57676.1333
11/23/202076.114476.220675.352275.4689
11/24/202075.460675.987875.31975.4686
11/25/202075.488675.774275.307675.6667
11/26/202075.685676.323675.583776.0556
11/29/202076.037376.599375.75776.3318
11/30/202076.336376.517975.532975.8357
12/01/202075.82976.09175.033675.0688
12/02/202075.077275.415874.268674.477
12/03/202074.477574.631573.752474.0724
12/06/202074.070874.525973.289973.6732
12/07/202073.670973.961273.038973.4684
12/08/202073.473374.054873.157973.7261
12/09/202073.785373.90572.958673.0291
12/10/202073.027773.418172.876472.9113
12/13/202072.932173.994272.7873.8762
12/14/202073.876874.114873.082673.2761
12/15/202073.298173.715172.928273.3031
12/16/202073.31573.43172.645372.8609
12/17/202072.860473.892672.800573.3112
12/20/202073.458575.467973.452974.7528
12/21/202074.751275.922474.46175.9054
12/22/202075.911576.003674.729474.978
12/23/202074.991475.255373.773973.9667
12/24/202073.984474.303373.617374.0218
12/27/202074.093974.328473.528473.6757
12/28/202073.666674.364173.372773.9212
12/29/202073.934674.988273.30174.4502
12/30/202074.446875.240773.732174.1242
12/31/202074.151174.18473.845974.014