Advertisement
Data Historis
USDRUB - Dolar AS vs Rubel Rusia
85.0574129780834
-0.02% -182.8 pips
85.0574129780834
-0.02% -182.8 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 09, 2026 00:00 | 85.075693101225 | 85.075693101225 | 85.0574129780834 | 85.0574129780834 | -182.8 | -0.02% |
| Sep 07, 2026 00:00 | 85.9419279907085 | 85.9853731985373 | 85.9419279907085 | 85.9433556446479 | +14.3 | +0.00% |
| Aug 26, 2026 00:00 | 84.3751072961373 | 84.3751072961373 | 84.3352923512505 | 84.3711241100206 | -39.8 | +0.00% |
| Aug 25, 2026 00:00 | 83.6840392274421 | 83.697130620985 | 83.6840392274421 | 83.6949800005139 | +109.4 | +0.01% |
| Aug 17, 2026 00:00 | 83.9950304771518 | 83.9950304771518 | 83.9950304771518 | 83.9950304771518 | +0.0 | +0.00% |
| Aug 14, 2026 00:00 | 84.2463006499793 | 84.2499675871904 | 84.2354059542842 | 84.2499675871904 | +36.7 | +0.00% |
| Aug 13, 2026 00:00 | 82.8935672007458 | 82.8942860983553 | 82.8935672007458 | 82.8942860983553 | +7.2 | +0.00% |
| Aug 07, 2026 00:00 | 82.2716399704128 | 82.2716399704128 | 82.2620582255483 | 82.2620582255483 | -95.8 | -0.01% |
| Jul 29, 2026 00:00 | 79.8298855585831 | 79.8298855585831 | 79.8256812731633 | 79.8256812731633 | -42.0 | -0.01% |
| Jul 28, 2026 00:00 | 78.7451972265767 | 78.7498134246455 | 78.7451972265767 | 78.7498134246455 | +46.2 | +0.01% |
| Jul 27, 2026 00:00 | 78.0228983123161 | 78.0472316284797 | 78.0228983123161 | 78.0369344413666 | +140.4 | +0.02% |
| Jul 24, 2026 00:00 | 77.6414613125077 | 77.6448861137983 | 77.6393932732469 | 77.6448861137983 | +34.2 | +0.00% |
| Jul 23, 2026 00:00 | 78.282575258185 | 78.282575258185 | 78.2705980577405 | 78.2705980577405 | -119.8 | -0.02% |
| Jul 22, 2026 00:00 | 77.9715821711642 | 77.980807151308 | 77.9715821711642 | 77.980807151308 | +92.2 | +0.01% |
| Jul 21, 2026 00:00 | 78.372787159719 | 78.372787159719 | 78.3643461859017 | 78.3643461859017 | -84.4 | -0.01% |
| Jul 20, 2026 00:00 | 78.568487450173 | 78.5733432613552 | 78.5595795927305 | 78.5595795927305 | -89.1 | -0.01% |
| Jul 19, 2026 00:00 | 77.4955699940933 | 77.4955699940933 | 77.4955699940933 | 77.4955699940933 | +0.0 | +0.00% |
| Jul 17, 2026 00:00 | 78.1967134282554 | 78.1967134282554 | 78.1792832167832 | 78.1888276947286 | -78.9 | -0.01% |
| Jul 16, 2026 00:00 | 78.0952963644389 | 78.0963160424769 | 78.0952963644389 | 78.0963160424769 | +10.2 | +0.00% |
| Jul 15, 2026 00:00 | 77.4916481311876 | 77.4916481311876 | 77.4763461957707 | 77.4763461957707 | -153.0 | -0.02% |
| Jul 14, 2026 00:00 | 77.5489904208185 | 77.5893443556085 | 77.5449211908932 | 77.5449211908932 | -40.7 | -0.01% |
| Jul 13, 2026 00:00 | 76.6215800799262 | 76.624945103206 | 76.6215800799262 | 76.624945103206 | +33.7 | +0.00% |
| Jul 12, 2026 00:00 | 75.8891963357788 | 75.8891963357788 | 75.8891963357788 | 75.8891963357788 | +0.0 | +0.00% |
| Jul 10, 2026 00:00 | 76.9911737006943 | 76.9941918019431 | 76.9901449783189 | 76.9901449783189 | -10.3 | +0.00% |
| Jul 07, 2026 00:00 | 76.0457211847614 | 76.2034055510833 | 76.0440320089604 | 76.0470254684827 | +13.0 | +0.00% |
| Jul 05, 2026 00:00 | 76.1696545693048 | 76.1696545693048 | 76.1696545693048 | 76.1696545693048 | +0.0 | +0.00% |
| Jul 03, 2026 00:00 | 76.8834893308211 | 76.8979449059904 | 76.8744153516633 | 76.8979449059904 | +144.6 | +0.02% |
| Jul 02, 2026 00:00 | 77.4904447457034 | 77.496206041469 | 77.4904447457034 | 77.496206041469 | +57.6 | +0.01% |
| Jul 01, 2026 00:00 | 77.5132307692308 | 77.5132307692308 | 77.4961986376621 | 77.4961986376621 | -170.3 | -0.02% |
| Jun 30, 2026 00:00 | 78.6673086181993 | 78.6972760669577 | 78.6673086181993 | 78.6972760669577 | +299.7 | +0.04% |
| Jun 29, 2026 00:00 | 76.9930853391685 | 76.9964549870891 | 76.9930853391685 | 76.9964549870891 | +33.7 | +0.00% |
| Jun 25, 2026 00:00 | 75.6935930697859 | 75.722337011474 | 75.6703006857746 | 75.6967132065024 | +31.2 | +0.00% |
| Jun 24, 2026 00:00 | 74.8956288242286 | 74.8967034901633 | 74.8952991358932 | 74.8967034901633 | +10.7 | +0.00% |
| Jun 23, 2026 00:00 | 74.4949259763652 | 74.4949259763652 | 74.4831554442834 | 74.4831554442834 | -117.7 | -0.02% |
| Jun 22, 2026 00:00 | 74.2563115292059 | 74.2563115292059 | 74.2563115292059 | 74.2563115292059 | +0.0 | +0.00% |
| Jun 21, 2026 00:00 | 72.252583097449 | 72.252583097449 | 72.252583097449 | 72.252583097449 | +0.0 | +0.00% |
| Jun 19, 2026 00:00 | 72.996906183276 | 73.0100295088112 | 72.9830449374537 | 72.9830449374537 | -138.6 | -0.02% |
| Jun 18, 2026 00:00 | 73.3209976215933 | 73.3238797504254 | 73.3174817852624 | 73.3238797504254 | +28.8 | +0.00% |
| Jun 17, 2026 00:00 | 72.8886763747012 | 72.8978658470314 | 72.8886763747012 | 72.895013693866 | +63.4 | +0.01% |
| Jun 16, 2026 00:00 | 72.4971055972799 | 72.4992898277509 | 72.4778303917348 | 72.4778303917348 | -192.8 | -0.03% |
| Jun 12, 2026 00:00 | 72.4940673020813 | 72.4956341315812 | 72.4940673020813 | 72.4956341315812 | +15.7 | +0.00% |
| Jun 05, 2026 00:00 | 73.6944179182221 | 73.6944179182221 | 73.6841831154627 | 73.6841831154627 | -102.3 | -0.01% |
| Jun 04, 2026 00:00 | 74.2438818529061 | 74.2445212882778 | 74.2438818529061 | 74.2445212882778 | +6.4 | +0.00% |
| Jun 02, 2026 00:00 | 73.1812634293081 | 73.2045429143776 | 73.1812634293081 | 73.2042282280217 | +229.6 | +0.03% |
| May 29, 2026 00:00 | 70.9951631161881 | 71.0066895368782 | 70.9951631161881 | 71.0066895368782 | +115.3 | +0.02% |
| May 27, 2026 00:00 | 71.0187236966418 | 71.0226994523784 | 71.0187236966418 | 71.0211811997526 | +24.6 | +0.00% |
| May 22, 2026 00:00 | 71.5441401452304 | 71.5524834736742 | 71.5441401452304 | 71.5475503080967 | +34.1 | +0.00% |
| May 10, 2026 00:00 | 74.502418459418 | 74.502418459418 | 74.4919608677159 | 74.4919608677159 | -104.6 | -0.01% |
| May 08, 2026 00:00 | 74.1976681035946 | 74.1976681035946 | 74.1812783645078 | 74.1812783645078 | -163.9 | -0.02% |
| May 01, 2026 00:00 | 75.020884264059 | 75.020884264059 | 75.0116033035288 | 75.0116033035288 | -92.8 | -0.01% |
| Apr 21, 2026 00:00 | 74.9484251517095 | 74.9484251517095 | 74.9391963042223 | 74.9391963042223 | -92.3 | -0.01% |
| Apr 14, 2026 00:00 | 75.5385437066049 | 75.5494139838501 | 75.5385437066049 | 75.5494139838501 | +108.7 | +0.01% |
| Apr 10, 2026 00:00 | 77.069125052768 | 77.069125052768 | 77.069125052768 | 77.069125052768 | +0.0 | +0.00% |
| Apr 03, 2026 00:00 | 80.3357784626069 | 80.3357784626069 | 80.3288051733866 | 80.3288051733866 | -69.7 | -0.01% |
| Mar 27, 2026 00:00 | 81.5038645245332 | 81.5063088741354 | 81.5036268079746 | 81.5063088741354 | +24.4 | +0.00% |
| Mar 26, 2026 00:00 | 81.3659882119763 | 81.3659882119763 | 81.3652824460588 | 81.3652824460588 | -7.1 | +0.00% |
| Mar 25, 2026 00:00 | 80.9980404285968 | 80.9990915776269 | 80.9955878536206 | 80.9955878536206 | -24.5 | +0.00% |
| Mar 24, 2026 00:00 | 81.495749878291 | 81.5066793070758 | 80.4935176810096 | 80.4962635942716 | -9994.9 | -1.24% |
| Mar 23, 2026 00:00 | 81.9154541541111 | 81.9189805846141 | 81.9154541541111 | 81.9189805846141 | +35.3 | +0.00% |
| Mar 20, 2026 00:00 | 83.1319792566984 | 83.1319792566984 | 83.1133771171794 | 83.1133771171794 | -186.0 | -0.02% |
| Mar 19, 2026 00:00 | 86.149564647101 | 86.149564647101 | 86.149564647101 | 86.149564647101 | +0.0 | +0.00% |
| Mar 17, 2026 00:00 | 82.3651833367991 | 82.3775465973125 | 82.3651833367991 | 82.3775465973125 | +123.6 | +0.02% |
| Mar 16, 2026 00:00 | 81.2465830222381 | 81.2465830222381 | 81.2465830222381 | 81.2465830222381 | +0.0 | +0.00% |
| Mar 13, 2026 00:00 | 80.0905782025395 | 80.0982822505059 | 80.0874020230328 | 80.0874020230328 | -31.8 | +0.00% |
| Mar 12, 2026 00:00 | 79.4816938110749 | 79.4945164723001 | 79.4816938110749 | 79.4945164723001 | +128.2 | +0.02% |
| Mar 11, 2026 00:00 | 79.2215819936803 | 79.2215819936803 | 79.2215819936803 | 79.2215819936803 | +0.0 | +0.00% |
| Mar 10, 2026 00:00 | 79.0469176002378 | 79.0469176002378 | 79.0377642854067 | 79.0466101694915 | -3.1 | +0.00% |
| Mar 09, 2026 00:00 | 78.2485992231274 | 78.2485992231274 | 78.242942465518 | 78.2463257412978 | -22.7 | +0.00% |
| Mar 08, 2026 00:00 | 79.7781597301896 | 79.7781597301896 | 79.7781597301896 | 79.7781597301896 | +0.0 | +0.00% |
| Mar 06, 2026 00:00 | 78.9979556263315 | 78.9979556263315 | 78.9867871745212 | 78.9972672304349 | -6.9 | +0.00% |
| Mar 05, 2026 00:00 | 78.6618147366608 | 78.6689291913054 | 78.6618147366608 | 78.6689291913054 | +71.1 | +0.01% |
| Mar 04, 2026 00:00 | 77.8638765951962 | 77.8638765951962 | 77.8514825956167 | 77.8548283123469 | -90.5 | -0.01% |
| Mar 03, 2026 00:00 | 77.6445716992099 | 77.6445716992099 | 77.6115368058545 | 77.6115368058545 | -330.3 | -0.04% |
| Mar 02, 2026 00:00 | 77.4703273296521 | 77.4703273296521 | 77.4464171122995 | 77.4464171122995 | -239.1 | -0.03% |
| Mar 01, 2026 00:00 | 76.6935826604335 | 76.6935826604335 | 76.6935826604335 | 76.6935826604335 | +0.0 | +0.00% |
| Feb 27, 2026 00:00 | 77.3035391524828 | 77.3081057291094 | 77.3035391524828 | 77.3081057291094 | +45.7 | +0.01% |
| Feb 26, 2026 00:00 | 76.8673983981014 | 76.8673983981014 | 76.8439340650028 | 76.8569612205976 | -104.4 | -0.01% |
| Feb 20, 2026 00:00 | 76.7255874751196 | 76.7255874751196 | 76.7148470985648 | 76.7148470985648 | -107.4 | -0.01% |
| Feb 16, 2026 00:00 | 76.6228292024954 | 76.6228292024954 | 76.6228292024954 | 76.6228292024954 | +0.0 | +0.00% |
| Feb 13, 2026 00:00 | 76.6605714863533 | 76.6605714863533 | 76.6489446855121 | 76.6489446855121 | -116.3 | -0.02% |
| Feb 06, 2026 00:00 | 77.008717731697 | 77.008717731697 | 77.008717731697 | 77.008717731697 | +0.0 | +0.00% |
| Jan 30, 2026 00:00 | 76.0053493758358 | 76.0053493758358 | 75.9860788863109 | 75.9860788863109 | -192.7 | -0.03% |
| Jan 27, 2026 00:00 | 76.5211937534201 | 76.5299533156811 | 76.5090251188623 | 76.5209260795768 | -2.7 | +0.00% |
| Jan 26, 2026 00:00 | 74.1134392819786 | 74.1134392819786 | 74.0909397557849 | 74.0909397557849 | -225.0 | -0.03% |
| Jan 25, 2026 00:00 | 74.0809443507589 | 74.1121889498102 | 74.0809443507589 | 74.1071880429832 | +262.4 | +0.04% |
| Jan 23, 2026 00:00 | 75.9968168587332 | 76.000408529761 | 75.4829247675402 | 75.4938078532482 | -5030.1 | -0.67% |
| Jan 22, 2026 00:00 | 76.9922507171298 | 77.004411695486 | 76.9856659963202 | 76.9948488011911 | +26.0 | +0.00% |
| Jan 21, 2026 00:00 | 78.0468163516004 | 78.0534823218322 | 78.0391989628821 | 78.0464767040534 | -3.4 | +0.00% |
| Jan 20, 2026 00:00 | 78.0297641891604 | 78.043075873246 | 78.0297641891604 | 78.043075873246 | +133.1 | +0.02% |
| Jan 19, 2026 00:00 | 77.752833122836 | 77.752833122836 | 77.4930871618721 | 77.4930871618721 | -2597.5 | -0.34% |
| Jan 18, 2026 00:00 | 77.2020725388601 | 77.2020725388601 | 77.2020725388601 | 77.2020725388601 | +0.0 | +0.00% |
| Jan 16, 2026 00:00 | 77.7488488186943 | 77.998267009816 | 77.7310294307752 | 77.9952407228583 | +2463.9 | +0.32% |
| Jan 15, 2026 00:00 | 78.6454796972553 | 78.7484871846776 | 78.1616892911011 | 78.2347013479178 | -4107.8 | -0.53% |
| Jan 14, 2026 00:00 | 78.4191528355416 | 78.660024286738 | 78.3380597110975 | 78.4907021687782 | +715.5 | +0.09% |
| Jan 13, 2026 00:00 | 78.7031952500257 | 78.8458077288972 | 78.489376956001 | 78.751481322456 | +482.9 | +0.06% |
| Jan 12, 2026 00:00 | 78.0546382467728 | 78.4491443525558 | 77.8094503705608 | 78.3449635662237 | +2903.3 | +0.37% |
| Jan 09, 2026 00:00 | 79.071828899053 | 79.1170046265243 | 79.013493768801 | 79.013493768801 | -583.4 | -0.07% |
| Jan 08, 2026 00:00 | 80.4982185069718 | 80.5078686596885 | 80.4721829022434 | 80.4803328614936 | -178.9 | -0.02% |
| Jan 07, 2026 00:00 | 80.5926699240979 | 80.6099355081513 | 80.4817143590402 | 80.4958904226933 | -967.8 | -0.12% |
| Jan 06, 2026 00:00 | 80.7361680130897 | 80.7571887581129 | 80.4762230292673 | 80.4762801043761 | -2598.9 | -0.32% |
USDRUB Analysis
USDRUB Currency - Real time USDRUB currency chart and performance.
USDRUB Volatility - USDRUB real time currency volatility analysis.
USDRUB Correlation - USDRUB real time currency correlation analysis.
USDRUB Indicators - USDRUB real time indicators.
USDRUB Patterns - USDRUB real time price patterns.
