Data Historis
USDRUB - Dolar AS vs Rubel Rusia
82.7700587969245
+0.00% -22.5 pips
82.7700587969245
+0.00% -22.5 pips
Perlu diketahui bahwa data tersedia hingga sekitar 1000 titik data untuk setiap kerangka waktu.
| Tanggal | Buka | Tinggi | Rendah | Tutup | Perubahan (Pip) | Ubah (%) |
|---|---|---|---|---|---|---|
| Nov 12, 2026 00:00 | 82.7723049924467 | 82.7723049924467 | 82.7700587969245 | 82.7700587969245 | -22.5 | +0.00% |
| Nov 11, 2026 00:00 | 83.0488936956424 | 83.071354518819 | 83.0488936956424 | 83.0638662279713 | +149.7 | +0.02% |
| Nov 10, 2026 00:00 | 83.1622263018851 | 83.1719091462759 | 83.1622263018851 | 83.1719091462759 | +96.8 | +0.01% |
| Nov 09, 2026 00:00 | 81.9443098839191 | 82.4889700967066 | 81.9149165127249 | 82.4889700967066 | +5446.6 | +0.66% |
| Nov 08, 2026 00:00 | 81.9847602294043 | 81.9987432675045 | 81.925201793722 | 81.9329174496253 | -518.4 | -0.06% |
| Nov 06, 2026 00:00 | 81.9963454657286 | 82.0075490666894 | 81.9963454657286 | 82.0075490666894 | +112.0 | +0.01% |
| Nov 02, 2026 00:00 | 81.2379079123827 | 81.2379079123827 | 81.2379079123827 | 81.2379079123827 | +0.0 | +0.00% |
| Oct 29, 2026 00:00 | 81.2410430737577 | 81.2488590604027 | 81.2410430737577 | 81.2488590604027 | +78.2 | +0.01% |
| Oct 28, 2026 00:00 | 80.507037203048 | 80.507037203048 | 80.500903113613 | 80.500903113613 | -61.3 | -0.01% |
| Oct 27, 2026 00:00 | 80.5570337078652 | 80.5570337078652 | 80.5476214015441 | 80.5476214015441 | -94.1 | -0.01% |
| Oct 26, 2026 00:00 | 80.8034004474273 | 80.8034004474273 | 80.8034004474273 | 80.8034004474273 | +0.0 | +0.00% |
| Oct 25, 2026 00:00 | 80.2056940167817 | 80.2461011689806 | 80.2056940167817 | 80.2461011689806 | +404.1 | +0.05% |
| Oct 23, 2026 00:00 | 80.6457889827596 | 80.6457889827596 | 80.6457889827596 | 80.6457889827596 | +0.0 | +0.00% |
| Oct 22, 2026 00:00 | 81.8931229665285 | 81.8931229665285 | 81.8931229665285 | 81.8931229665285 | +0.0 | +0.00% |
| Oct 21, 2026 00:00 | 82.0871772039181 | 82.0871772039181 | 82.0762142189378 | 82.0762142189378 | -109.6 | -0.01% |
| Oct 20, 2026 00:00 | 82.785653895786 | 82.8003916507188 | 82.785653895786 | 82.8003916507188 | +147.4 | +0.02% |
| Oct 19, 2026 00:00 | 82.737137761926 | 82.737137761926 | 82.7341061078912 | 82.7341061078912 | -30.3 | +0.00% |
| Oct 18, 2026 00:00 | 81.9719115944038 | 81.9719115944038 | 81.9719115944038 | 81.9719115944038 | +0.0 | +0.00% |
| Oct 16, 2026 00:00 | 83.0704556171428 | 83.0704556171428 | 83.0649258213039 | 83.0678820394418 | -25.7 | +0.00% |
| Oct 15, 2026 00:00 | 83.8229134174057 | 83.8749387172973 | 83.8229134174057 | 83.8674628994162 | +445.5 | +0.05% |
| Oct 14, 2026 00:00 | 83.5988525839272 | 83.5988525839272 | 83.5988525839272 | 83.5988525839272 | +0.0 | +0.00% |
| Oct 12, 2026 00:00 | 83.9211906576411 | 83.9211906576411 | 83.9136671298579 | 83.9166412651737 | -45.5 | -0.01% |
| Oct 09, 2026 00:00 | 85.1008437123343 | 85.1008437123343 | 85.0893996875697 | 85.0913440723433 | -95.0 | -0.01% |
| Oct 08, 2026 00:00 | 85.0243097372764 | 85.0243097372764 | 85.0091423984302 | 85.0091423984302 | -151.7 | -0.02% |
| Oct 07, 2026 00:00 | 85.5000223284062 | 85.5000223284062 | 85.496967910761 | 85.496967910761 | -30.5 | +0.00% |
| Oct 06, 2026 00:00 | 85.4024750605435 | 85.4024750605435 | 84.7426388950571 | 84.7426388950571 | -6598.4 | -0.78% |
| Oct 05, 2026 00:00 | 84.8138115393183 | 84.8138115393183 | 84.7949220489978 | 84.7949220489978 | -188.9 | -0.02% |
| Oct 04, 2026 00:00 | 80.7128552842496 | 80.7128552842496 | 80.7128552842496 | 80.7128552842496 | +0.0 | +0.00% |
| Oct 02, 2026 00:00 | 83.795789763713 | 83.795789763713 | 83.7936136275786 | 83.7936136275786 | -21.8 | +0.00% |
| Oct 01, 2026 00:00 | 83.3511229708695 | 83.3511229708695 | 83.3362977455645 | 83.3465866132978 | -45.4 | -0.01% |
| Sep 30, 2026 00:00 | 83.3695776885398 | 83.3695776885398 | 83.3658708794846 | 83.3683978290606 | -11.8 | +0.00% |
| Sep 28, 2026 00:00 | 84.5204575450946 | 84.5204575450946 | 84.4721452754694 | 84.4721452754694 | -483.1 | -0.06% |
| Sep 27, 2026 00:00 | 81.8989989541312 | 81.8989989541312 | 81.8989989541312 | 81.8989989541312 | +0.0 | +0.00% |
| Sep 25, 2026 00:00 | 84.1466037528805 | 84.1466037528805 | 84.1443727038499 | 84.1443727038499 | -22.3 | +0.00% |
| Sep 24, 2026 00:00 | 84.7949274534445 | 84.9851034846421 | 84.7949274534445 | 84.9839831614471 | +1890.6 | +0.22% |
| Sep 23, 2026 00:00 | 84.7762007294459 | 84.7762007294459 | 84.7710356342546 | 84.7710356342546 | -51.7 | -0.01% |
| Sep 22, 2026 00:00 | 84.266754041066 | 84.266754041066 | 84.2365775475802 | 84.2365775475802 | -301.8 | -0.04% |
| Sep 21, 2026 00:00 | 83.7550806803314 | 83.7550806803314 | 83.745302349915 | 83.745302349915 | -97.8 | -0.01% |
| Sep 18, 2026 00:00 | 84.1957347890249 | 84.1957347890249 | 84.1893850687537 | 84.1893850687537 | -63.5 | -0.01% |
| Sep 17, 2026 00:00 | 84.4915719325755 | 84.506294924853 | 84.4915719325755 | 84.506294924853 | +147.2 | +0.02% |
| Sep 16, 2026 00:00 | 84.264904705831 | 84.264904705831 | 84.264904705831 | 84.264904705831 | +0.0 | +0.00% |
| Sep 15, 2026 00:00 | 84.1807703973309 | 84.1807703973309 | 84.1770440660341 | 84.1770440660341 | -37.3 | +0.00% |
| Sep 14, 2026 00:00 | 84.4949131997056 | 84.495649538981 | 84.4883348482881 | 84.4883348482881 | -65.8 | -0.01% |
| Sep 11, 2026 00:00 | 84.1307271818041 | 84.1307271818041 | 84.1256196922016 | 84.1256196922016 | -51.1 | -0.01% |
| Sep 10, 2026 00:00 | 83.9473933445263 | 83.9690823752314 | 83.9473933445263 | 83.9618514531755 | +144.6 | +0.02% |
| 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% |
Analisis USDRUB
Mata Uang USDRUB - Grafik dan kinerja mata uang USDRUB secara real-time.
Volatilitas USDRUB - Analisis volatilitas mata uang secara real-time USDRUB.
Korelasi USDRUB - Analisis korelasi mata uang USDRUB secara real-time.
Indikator USDRUB - USDRUB indikator real-time.
Pola USDRUB - Pola harga real-time USDRUB.
