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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 73.706
CLOSE 73.7013

Low

LOW 69.1582

High

HIGH 78.0474
DATEOPENHIGHLOWCLOSE
01/03/202174.047874.515873.061874.4176
01/04/202174.415675.28273.845874.0933
01/05/202174.098274.311173.394773.9574
01/06/202173.966674.967273.563774.5271
01/07/202174.532874.837373.818374.1653
01/10/202174.146675.009973.885274.6194
01/11/202174.616974.800673.461773.4686
01/12/202173.486873.986873.381173.7915
01/13/202173.790474.30673.109473.1906
01/14/202173.190373.895273.091273.6664
01/17/202173.675774.387673.431774.041
01/18/202174.010374.389573.582773.6964
01/19/202173.698274.205873.205373.4959
01/20/202173.495174.101473.167273.8033
01/21/202173.815575.375273.760975.261
01/24/202175.294275.869474.394975.3701
01/25/202175.384275.788974.93375.0954
01/26/202175.095875.979274.883175.8466
01/27/202175.737576.502675.703375.9592
01/28/202175.960276.351275.2375.74
01/31/202175.79276.21375.339576.175
02/01/202176.177276.292675.30576.274
02/02/202176.276176.331575.67975.9563
02/03/202175.960276.059475.296875.496
02/04/202175.480875.703974.513274.6623
02/07/202174.674174.774174.142274.2757
02/08/202174.276574.503973.87173.9142
02/09/202173.926274.192973.615673.9342
02/10/202173.940673.973573.518673.6328
02/11/202173.665974.478473.512673.7122
02/14/202173.688473.760673.141773.2787
02/15/202173.260573.921673.145673.5885
02/16/202173.62774.203773.333873.733
02/17/202173.739974.178673.512873.849
02/18/202173.843674.219373.788573.8802
02/21/202173.983575.075573.818174.4598
02/22/202174.463174.47873.694773.9467
02/23/202173.938874.289873.402173.4593
02/24/202173.454574.862873.305774.6653
02/25/202174.623474.936274.038974.5431
02/28/202174.564974.858173.889174.2147
03/01/202174.219174.741173.595973.8515
03/02/202173.848574.073173.389973.879
03/03/202173.894874.956573.335874.649
03/04/202174.637174.784873.98274.206
03/07/202174.196174.877973.688774.4132
03/08/202174.411274.659773.773373.8919
03/09/202173.900674.457273.545673.5654
03/10/202173.56573.875173.163273.3452
03/11/202173.331573.741573.086273.3106
03/14/202173.398373.524872.72172.8006
03/15/202172.838873.071572.525172.7884
03/16/202172.794774.222872.562573.6614
03/17/202173.891574.421573.391974.1697
03/18/202174.131474.480373.730974.1447
03/21/202174.455475.103874.121374.6956
03/22/202174.770276.448974.605776.4131
03/23/202176.38776.978475.696176.5671
03/24/202176.555276.726775.731876.2705
03/25/202176.29376.29375.591876.0326
03/28/202175.895376.1275.541975.8988
03/29/202175.931376.207175.389675.8243
03/30/202175.808776.02875.216975.6639
03/31/202175.608976.444175.492976.1609
04/01/202176.240877.026775.734576.4038
04/04/202176.435376.7475.981676.372
04/05/202176.262677.473575.881277.4735
04/06/202177.365878.047476.842976.9377
04/07/202177.011677.388176.619876.8183
04/08/202176.74477.567276.56477.2639
04/11/202177.299377.76977.074177.3567
04/12/202177.356177.57375.804876.4283
04/13/202176.543476.543475.454775.783
04/14/202175.66977.546175.548276.5921
04/15/202176.517376.888375.325375.9327
04/18/202175.895276.464275.767776.273
04/19/202176.261677.071675.926476.9345
04/20/202176.934277.238776.335276.5571
04/21/202176.633977.056975.237775.4379
04/22/202175.435175.748474.661974.7962
04/25/202174.86175.943874.631974.9931
04/26/202174.91375.219774.769475.0138
04/27/202175.01275.35174.339774.3965
04/28/202174.37474.743374.193374.688
04/29/202174.612175.853974.435275.8539
05/02/202175.512975.862174.776174.9835
05/03/202174.97575.369474.671874.6914
05/04/202174.802775.226874.559174.8069
05/05/202174.786974.903474.186774.2637
05/06/202174.288174.327373.524173.6711
05/09/202173.835474.365473.485874.2847
05/10/202174.222174.43273.824274.0614
05/11/202174.062274.687873.918874.6801
05/12/202174.607474.751773.812374.0567
05/13/202174.034174.093773.72474.0081
05/16/202174.008174.114173.711873.8021
05/17/202173.878173.939673.564573.7111
05/18/202173.728473.896673.536373.7725
05/19/202173.760673.835773.450673.5208
05/20/202173.523573.694573.362373.6238
05/23/202173.623873.857473.427673.4692
05/24/202173.455473.56173.195273.5011
05/25/202173.485173.713473.272373.5011
05/26/202173.523273.59373.322773.4882
05/27/202173.483473.701973.166773.1667
05/30/202173.166773.479273.150573.4345
05/31/202173.425273.685273.110173.512
06/01/202173.516973.745273.114873.1468
06/02/202173.168773.339873.019973.2451
06/03/202173.239873.324972.774772.7884
06/06/202172.788473.054272.751972.8157
06/07/202172.81672.913672.273672.2936
06/08/202172.347272.370371.986772.3116
06/09/202172.300572.325371.698571.7747
06/10/202171.825372.254871.551472.1119
06/13/202172.111972.37671.990772.1013
06/14/202172.089872.347371.733272.1792
06/15/202172.228972.679671.711872.6067
06/16/202172.285172.701872.087972.3255
06/17/202172.319372.85972.0872.8172
06/20/202172.817273.347872.817273.1373
06/21/202173.151473.297572.825572.8861
06/22/202172.995772.995772.34872.6073
06/23/202172.570772.658272.13872.3241
06/24/202172.304372.338572.03872.2056
06/27/202172.205672.327572.09772.2541
06/28/202172.240672.99172.077372.7978
06/29/202172.779373.237372.635973.1223
06/30/202173.05373.535272.799573.4295
07/01/202173.379373.800373.132473.2591
07/04/202173.24973.613273.081173.4679
07/05/202173.474874.813573.158674.3728
07/06/202174.340674.934373.935274.595
07/07/202174.642375.361974.510974.6024
07/08/202174.686574.856374.164174.3978
07/11/202174.35974.802774.157774.3999
07/12/202174.395874.46873.88274.4167
07/13/202174.380574.553673.939574.1597
07/14/202174.151874.461974.030174.3029
07/15/202174.354474.439473.96274.0467
07/18/202174.160774.788673.976574.6377
07/19/202174.615974.729674.266274.5066
07/20/202174.527374.580773.893173.9994
07/21/202174.005574.035773.589873.6797
07/22/202173.704773.923973.507273.7266
07/25/202173.758574.280873.59273.7737
07/26/202173.744473.947673.577473.6975
07/27/202173.692173.868573.384173.4677
07/28/202173.598373.598373.003673.1935
07/29/202173.193773.439872.725473.0031
08/01/202173.077773.722672.675772.9961
08/02/202172.982373.207972.779372.9774
08/03/202173.031973.308772.657473.1828
08/04/202173.202673.295472.989373.0917
08/05/202173.059173.67272.996573.2042
08/08/202173.368973.708873.238873.6517
08/09/202173.648974.061173.502273.9966
08/10/202173.962174.157173.343873.4604
08/11/202173.662173.726273.176973.5173
08/12/202173.555673.658573.162273.2909
08/15/202173.250473.50873.169273.232
08/16/202173.255573.63473.03573.536
08/17/202173.498573.909673.339373.7801
08/18/202173.554874.417473.517674.188
08/19/202174.28574.856273.901274.0717
08/22/202174.169574.287773.927374.1633
08/23/202174.195774.212173.660173.7311
08/24/202173.74874.105773.486573.8747
08/25/202173.853374.487473.685874.2924
08/26/202174.28874.337973.277973.3837
08/29/202173.461473.697873.18573.4202
08/30/202173.469373.634573.17673.3161
08/31/202173.25373.480172.786172.9716
09/01/202172.99173.092972.689572.9226
09/02/202172.842673.420972.550772.8118
09/05/202172.783973.071472.533472.9999
09/06/202173.015373.579172.918973.2629
09/07/202173.324273.547873.105273.4201
09/08/202173.388373.39472.78572.785
09/09/202172.849273.230372.676673.1724
09/12/202173.163773.226572.539972.5464
09/13/202172.639672.995872.427272.8573
09/14/202172.858373.365772.226872.2268
09/15/202172.24972.632472.173172.3501
09/16/202172.381572.979372.265172.9309
09/19/202172.89573.701372.61773.7013
09/20/202173.387273.696472.942173.2076
09/21/202173.215573.215572.598573.0322
09/22/202172.885573.059672.559472.5973
09/23/202172.606773.101572.530172.9138
09/26/202172.894972.930472.431972.6134
09/27/202172.509673.044972.367572.7341
09/28/202172.798872.962672.585372.8761
09/29/202172.869372.968972.576372.6913
09/30/202172.655873.263372.490572.6578
10/03/202172.714573.010372.381372.4138
10/04/202172.455372.694372.257972.2869
10/05/202172.303972.736972.175672.4217
10/06/202172.435572.483571.675471.8089
10/07/202171.837172.066771.640871.7875
10/10/202171.820372.140471.548972.1404
10/11/202172.274372.695271.678871.9211
10/12/202171.906472.203171.606172.02
10/13/202172.074872.090171.301971.3945
10/14/202171.470371.470370.876371.0575
10/17/202171.055371.388470.85971.2148
10/18/202171.292971.374770.803670.8522
10/19/202170.87871.146870.678770.8502
10/20/202170.81571.312370.559171.044
10/21/202171.097971.172969.820370.3896
10/24/202170.380970.536569.694469.7999
10/25/202169.843269.875569.212569.4859
10/26/202169.429770.912369.158270.9123
10/27/202170.658870.784270.054170.2675
10/28/202170.29771.022669.911170.7361
10/31/202170.796771.676370.285671.5836
11/01/202171.566672.014171.303271.5247
11/02/202171.570472.268971.322671.5953
11/03/202171.899872.040171.211471.3005
11/04/202171.355571.969470.753370.7533
11/07/202171.027871.533670.864971.242
11/08/202171.254371.360670.642570.698
11/09/202170.747371.354270.50571.2877
11/10/202171.306971.791870.96271.5256
11/11/202171.535173.233671.322272.8602
11/14/202172.898872.919771.995172.6004
11/15/202172.600373.513572.267473.1238
11/16/202173.189173.257372.32272.543
11/17/202172.491673.371972.441473.101
11/18/202173.196273.679472.698973.4819
11/21/202173.481975.0773.218674.8024
11/22/202174.887175.287174.162174.2896
11/23/202174.589475.046574.110274.9812
11/24/202174.949474.989574.489174.6919
11/25/202174.679475.91974.679475.61
11/28/202175.6175.610774.245974.6137
11/29/202174.620575.121273.967274.0259
11/30/202174.042274.38573.69574.321
12/01/202174.325274.364873.5273.6487
12/02/202173.65973.994773.306373.7959
12/05/202173.842474.465673.449974.3698
12/06/202174.367974.538373.840574.0617
12/07/202174.051574.37873.497773.6457
12/08/202173.634273.853273.344573.5474
12/09/202173.573873.796373.255373.3786
12/12/202173.376673.713973.25173.5381
12/13/202173.533273.923273.361773.8304
12/14/202173.830974.377673.545473.6831
12/15/202173.693773.879973.346373.741
12/16/202173.720774.276473.551874.1014
12/19/202174.114274.501573.993774.1657
12/20/202174.162274.620973.721573.9756
12/21/202173.984675.695573.587973.7289
12/22/202173.735673.770973.182373.3038
12/23/202173.302873.756973.131673.6767
12/26/202173.669673.687373.078273.4392
12/27/202173.437673.891173.15973.7381
12/28/202173.74374.208373.525974.022
12/29/202174.015575.154773.668174.7036
12/30/202174.685575.445474.295874.8708