USD/RUB

USD/RUB
🏛️ usa →
83.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
03:16 83.24 83.24 83.24 83.24 0.0K
03:17 83.25 83.25 83.25 83.25 0.0K
03:24 83.24 83.24 83.24 83.24 0.0K
03:25 83.23 83.23 83.23 83.23 0.0K
03:29 83.01 83.02 83.01 83.02 0.0K
03:30 83.01 83.08 83.01 83.08 0.0K
03:44 83.01 84.04 83.01 84.04 0.0K
03:45 84.14 84.14 84.14 84.14 0.0K
03:46 83.93 83.93 83.93 83.93 0.0K
03:50 83.87 83.87 83.87 83.87 0.0K
03:51 83.81 83.81 83.81 83.81 0.0K
03:53 83.76 83.76 83.76 83.76 0.0K
04:05 83.69 83.74 83.62 83.74 0.0K
04:06 83.74 83.74 83.74 83.74 0.0K
04:11 83.71 83.71 83.69 83.69 0.0K
04:12 83.69 83.69 83.69 83.69 0.0K
04:37 83.70 83.70 83.70 83.70 0.0K
04:38 83.71 83.71 83.71 83.71 0.0K
04:52 83.68 83.68 83.68 83.68 0.0K
04:53 83.64 83.64 83.56 83.56 0.0K
04:54 83.56 83.56 83.56 83.56 0.0K
04:55 83.66 83.66 83.66 83.66 0.0K
04:56 83.69 83.69 83.69 83.69 0.0K
04:59 84.14 84.14 84.04 84.04 0.0K
05:00 83.99 84.04 83.77 83.96 0.0K
05:01 83.97 83.97 83.87 83.87 0.0K
05:04 83.84 83.94 83.84 83.94 0.0K
05:05 83.84 83.84 83.84 83.84 0.0K
05:06 83.89 83.89 83.89 83.89 0.0K
05:12 83.96 83.96 83.96 83.96 0.0K
05:15 83.88 83.88 83.81 83.81 0.0K
05:18 83.88 83.96 83.88 83.96 0.0K
05:19 83.96 83.96 83.96 83.96 0.0K
05:20 83.78 83.78 83.78 83.78 0.0K
05:54 83.71 83.71 83.64 83.64 0.0K
05:58 83.71 83.71 83.71 83.71 0.0K
05:59 83.78 83.78 83.78 83.78 0.0K
06:05 83.72 83.72 83.66 83.66 0.0K
06:57 83.67 83.67 83.67 83.67 0.0K
06:58 83.68 83.68 83.68 83.68 0.0K
07:10 83.66 83.66 83.66 83.66 0.0K
07:11 83.63 83.63 83.63 83.63 0.0K
07:55 83.68 83.68 83.68 83.68 0.0K
07:56 83.68 83.68 83.68 83.68 0.0K
07:58 83.70 83.70 83.70 83.70 0.0K
07:59 83.70 83.70 83.70 83.70 0.0K
08:29 83.70 83.76 83.70 83.76 0.0K
08:30 83.70 83.70 83.53 83.53 0.0K
08:32 83.53 83.53 83.53 83.53 0.0K
08:39 83.58 83.63 83.58 83.63 0.0K
08:40 83.63 83.63 83.63 83.63 0.0K
08:48 83.70 83.70 83.70 83.70 0.0K
09:47 83.72 83.72 83.72 83.72 0.0K
09:55 83.75 83.75 83.75 83.75 0.0K
09:59 83.88 83.88 83.75 83.75 0.0K
10:38 83.78 83.78 83.78 83.78 0.0K
10:46 83.68 83.68 83.68 83.68 0.0K
10:47 83.68 83.68 83.68 83.68 0.0K
10:50 83.75 83.75 83.75 83.75 0.0K
10:51 83.75 83.75 83.75 83.75 0.0K
10:55 83.75 83.75 83.75 83.75 0.0K
11:47 83.48 83.48 83.48 83.48 0.0K
11:48 83.48 83.48 83.48 83.48 0.0K
11:53 83.48 83.48 83.48 83.48 0.0K
11:57 83.49 83.49 83.49 83.49 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 83.24 84.14 83.01 83.49 0.0M
2025-09-25 83.33 84.08 82.16 83.95 0.0M
2025-09-24 83.75 85.34 82.98 83.41 0.0M
2025-09-23 83.32 84.38 82.82 83.54 0.0M
2025-09-22 83.74 85.53 83.37 83.39 0.0M
2025-09-19 83.48 83.72 83.13 83.72 0.0M
2025-09-18 83.61 83.83 82.79 83.10 0.0M
2025-09-17 83.06 84.12 82.73 83.73 0.0M
2025-09-16 82.75 83.38 82.14 83.33 0.0M
2025-09-15 84.29 84.91 81.71 82.03 0.0M
2025-09-12 85.05 85.48 81.46 83.04 0.0M
2025-09-11 86.25 86.97 84.58 84.92 0.0M
2025-09-10 85.60 87.57 84.60 86.08 0.0M
2025-09-09 83.65 85.98 83.65 85.98 0.0M
2025-09-08 82.51 84.14 82.30 83.82 0.0M
2025-09-05 82.05 82.24 81.51 82.23 0.0M
2025-09-04 81.12 82.44 81.12 82.42 0.0M
2025-09-03 81.34 81.87 80.75 81.04 0.0M
2025-09-02 80.88 81.53 80.52 80.81 0.0M
2025-09-01 82.09 82.45 80.80 81.19 0.0M
2025-08-29 80.63 82.03 80.59 81.98 0.0M
2025-08-28 82.49 82.49 80.48 80.64 0.0M
2025-08-27 80.93 82.49 80.30 82.15 0.0M
2025-08-26 80.25 81.25 80.23 80.51 0.0M
2025-08-25 80.78 82.09 80.76 80.77 0.0M
2025-08-22 80.65 81.40 80.57 80.91 0.0M
2025-08-21 80.74 81.10 80.66 80.81 0.0M
2025-08-20 80.76 81.04 80.08 80.71 0.0M
2025-08-19 80.73 82.73 80.29 80.94 0.0M
2025-08-18 80.56 80.77 80.51 80.69 0.0M
2025-08-15 80.30 80.43 79.78 80.43 0.0M
2025-08-14 80.68 80.80 79.66 79.75 0.0M
2025-08-13 79.74 80.08 79.33 79.43 0.0M
2025-08-12 79.78 80.45 79.43 79.85 0.0M
2025-08-11 79.82 80.54 79.56 79.63 0.0M
2025-08-08 79.67 80.10 77.62 79.99 0.0M
2025-08-07 79.73 79.73 79.12 79.22 0.0M
2025-08-06 80.42 80.64 79.56 79.65 0.0M
2025-08-05 80.01 80.18 79.76 79.81 0.0M
2025-08-04 78.06 79.86 77.87 79.52 0.0M
2025-08-01 78.48 81.05 78.30 79.13 0.0M
2025-07-31 79.45 81.15 77.83 79.88 0.0M
2025-07-30 82.26 82.57 78.99 79.54 0.0M
2025-07-29 82.60 83.25 81.10 81.10 0.0M
2025-07-28 79.73 83.10 79.18 83.10 0.0M
2025-07-25 79.33 80.82 78.83 79.76 0.0M
2025-07-24 78.46 79.60 78.14 78.14 0.0M
2025-07-23 78.70 78.70 77.05 78.44 0.0M
2025-07-22 78.06 78.68 77.92 78.62 0.0M
2025-07-21 78.43 78.47 77.59 77.89 0.0M
2025-07-18 78.47 78.75 77.65 78.54 0.0M
2025-07-17 78.17 79.40 77.53 78.08 0.0M
2025-07-16 78.25 78.28 77.58 78.08 0.0M
2025-07-15 77.51 79.19 77.02 77.91 0.0M
2025-07-14 78.83 79.20 76.81 77.36 0.0M
2025-07-11 77.65 79.08 77.65 78.30 0.0M
2025-07-10 78.20 78.20 77.42 77.55 0.0M
2025-07-09 78.25 78.34 77.70 77.82 0.0M
2025-07-08 78.38 78.53 76.66 78.50 0.0M
2025-07-07 78.86 79.45 78.05 78.35 0.0M
2025-07-04 78.93 79.42 78.43 78.75 0.0M
2025-07-03 78.80 79.75 78.22 78.86 0.0M
2025-07-02 78.75 78.87 77.23 78.87 0.0M
2025-07-01 78.22 79.31 78.20 78.50 0.0M
2025-06-30 78.63 78.73 78.01 78.22 0.0M
2025-06-27 78.19 79.19 78.19 78.93 0.0M
2025-06-26 78.36 78.84 78.12 78.63 0.0M
2025-06-25 78.28 78.57 77.71 78.25 0.0M
2025-06-24 78.31 79.12 78.04 78.11 0.0M
2025-06-23 78.53 78.98 78.10 78.50 0.0M
2025-06-20 78.40 78.78 78.09 78.78 0.0M
2025-06-19 78.22 78.70 78.17 78.38 0.0M
2025-06-18 78.71 79.21 77.61 77.97 0.0M
2025-06-17 78.53 79.24 78.36 78.51 0.0M
2025-06-16 78.66 80.24 78.63 78.70 0.0M
2025-06-11 78.16 80.47 76.90 79.91 0.0M
2025-06-10 79.14 79.28 77.13 78.40 0.0M
2025-06-09 78.24 79.48 78.14 79.43 0.0M
2025-06-06 79.43 80.09 78.24 78.24 0.0M
2025-06-05 79.22 80.55 77.50 77.50 0.0M
2025-06-04 79.00 80.07 78.11 79.70 0.0M
2025-06-03 79.00 79.43 78.09 79.21 0.0M
2025-06-02 79.31 79.58 78.73 79.02 0.0M
2025-05-30 78.34 79.53 78.27 78.63 0.0M
2025-05-29 79.62 79.80 77.46 78.55 0.0M
2025-05-28 80.70 80.70 79.26 79.88 0.0M
2025-05-27 80.18 80.72 79.74 80.72 0.0M
2025-05-26 80.25 80.25 79.50 79.86 0.0M
2025-05-23 79.69 80.13 79.35 79.57 0.0M
2025-05-22 79.77 80.35 78.59 80.35 0.0M
2025-05-21 80.63 80.72 79.55 79.74 0.0M
2025-05-20 80.25 82.00 80.03 81.01 0.0M
2025-05-19 80.72 81.40 79.72 80.75 0.0M
2025-05-16 80.46 82.04 80.05 81.10 0.0M
2025-05-15 80.38 81.62 79.58 80.02 0.0M
2025-05-14 80.00 80.65 79.85 80.38 0.0M
2025-05-13 80.37 81.76 79.52 79.85 0.0M
2025-05-12 81.82 82.14 80.50 80.50 0.0M
2025-05-07 81.33 81.50 80.20 80.42 0.0M
2025-05-06 80.95 81.26 80.49 80.80 0.0M
2025-05-05 82.28 82.91 80.40 80.50 0.0M
2025-04-30 81.54 82.71 81.03 82.00 0.0M
2025-04-29 82.08 82.89 80.88 82.74 0.0M
2025-04-28 82.50 83.36 81.88 82.65 0.0M
2025-04-25 82.87 83.31 82.35 82.60 0.0M
2025-04-24 83.13 83.50 82.00 83.13 0.0M
2025-04-23 81.66 83.80 81.66 83.01 0.0M
2025-04-22 81.25 81.70 81.19 81.60 0.0M
2025-04-21 80.49 81.04 78.25 80.98 0.0M
2025-04-18 81.55 82.00 80.78 81.75 0.0M
2025-04-17 82.56 82.86 81.46 82.19 0.0M
2025-04-16 82.57 83.75 81.69 83.02 0.0M
2025-04-15 82.49 83.58 81.70 82.55 0.0M
2025-04-14 84.00 84.00 80.92 81.98 0.0M
2025-04-11 84.16 85.40 82.70 82.70 0.0M
2025-04-10 85.55 85.97 83.50 83.50 0.0M
2025-04-09 86.28 87.20 85.27 86.02 0.0M
2025-04-08 86.03 86.47 84.85 86.35 0.0M
2025-04-07 85.75 86.50 85.40 85.67 0.0M
2025-04-04 84.50 85.90 83.91 84.50 0.0M
2025-04-03 84.48 84.68 83.58 83.80 0.0M
2025-04-02 84.60 84.85 84.00 84.25 0.0M
2025-04-01 85.05 85.15 84.33 84.65 0.0M
2025-03-31 85.20 86.85 83.90 84.46 0.0M
2025-03-28 83.56 85.70 83.38 84.95 0.0M
2025-03-27 83.83 84.65 83.69 84.50 0.0M
2025-03-26 84.46 84.70 83.78 84.32 0.0M
2025-03-25 83.50 84.75 83.50 84.62 0.0M
2025-03-24 83.50 84.68 83.21 83.88 0.0M
2025-03-21 82.75 84.88 82.75 84.50 0.0M
2025-03-20 83.76 85.75 83.50 84.92 0.0M
2025-03-19 81.91 84.25 81.91 84.00 0.0M
2025-03-18 83.01 84.10 81.01 81.75 0.0M
2025-03-17 84.96 85.37 83.20 83.50 0.0M
2025-03-14 86.25 87.00 84.90 85.62 0.0M
2025-03-13 86.91 87.13 85.77 86.12 0.0M
2025-03-12 85.86 87.25 85.50 87.15 0.0M
2025-03-11 86.85 86.90 84.79 85.38 0.0M
2025-03-10 88.60 88.60 86.92 87.22 0.0M
2025-03-07 89.26 89.46 88.75 90.00 0.0M
2025-03-06 89.97 90.01 89.00 89.00 0.0M
2025-03-05 89.51 90.40 89.11 90.40 0.0M
2025-03-04 89.17 89.75 88.94 89.75 0.0M
2025-03-03 89.51 90.05 88.81 89.70 0.0M
2025-02-28 87.51 89.50 87.51 89.37 0.0M
2025-02-27 87.01 88.31 86.68 87.70 0.0M
2025-02-26 85.88 87.13 85.17 86.83 0.0M
2025-02-25 88.01 88.01 86.20 86.60 0.0M
2025-02-24 88.47 88.83 87.50 87.75 0.0M
2025-02-21 87.82 90.41 87.30 88.50 0.0M
2025-02-20 89.51 89.51 87.88 88.67 0.0M
2025-02-19 91.40 91.50 88.78 89.60 0.0M
2025-02-18 91.66 92.38 90.91 91.55 0.0M
2025-02-17 91.20 92.33 91.02 91.46 0.0M
2025-02-14 91.00 92.48 89.50 91.13 0.0M
2025-02-13 90.58 91.45 89.38 90.00 0.0M
2025-02-12 96.11 96.50 93.10 94.00 0.0M
2025-02-11 96.33 96.33 95.41 95.78 0.0M
2025-02-10 97.31 98.08 96.63 96.62 0.0M
2025-02-07 97.01 97.90 96.81 97.00 0.0M
2025-02-06 96.61 97.70 96.50 96.75 0.0M
2025-02-05 99.51 99.81 97.38 98.00 0.0M
2025-02-04 99.75 100.70 98.81 100.70 0.0M
2025-02-03 99.75 100.38 99.56 99.79 0.0M
2025-01-31 97.86 98.88 97.61 98.57 0.0M
2025-01-30 98.50 98.55 97.47 98.50 0.0M
2025-01-29 97.88 99.74 97.88 99.25 0.0M
2025-01-28 97.87 98.68 97.37 98.00 0.0M
2025-01-27 98.36 98.39 96.13 97.35 0.0M
2025-01-24 98.94 99.17 97.41 97.80 0.0M
2025-01-23 99.11 100.38 98.50 99.87 0.0M
2025-01-22 99.51 99.51 96.00 99.25 0.0M
2025-01-21 100.95 100.98 99.10 99.43 0.0M
2025-01-20 102.21 102.45 101.00 101.00 0.0M
2025-01-17 102.46 103.33 101.50 102.50 0.0M
2025-01-16 102.91 103.63 102.33 102.45 0.0M
2025-01-15 102.71 103.50 102.00 102.50 0.0M
2025-01-14 102.91 103.50 101.20 102.70 0.0M
2025-01-13 101.56 103.05 101.56 102.75 0.0M
2025-01-10 102.16 102.75 101.20 101.75 0.0M
2025-01-09 104.51 104.51 101.63 102.25 0.0M
2025-01-08 106.51 107.01 104.38 104.50 0.0M
2025-01-07 106.50 107.25 106.50 107.25 0.0M
2025-01-06 109.51 109.51 106.41 107.50 0.0M
2025-01-03 110.50 112.00 110.50 110.50 0.0M
2025-01-02 110.00 115.00 110.00 111.00 0.0M