RUSDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 1.01 | 0.020 | 1.75% | 0.990946 | 1.02 | 0.984771 | 0.00 |
Jun 03 2024 | 0.989699 | -0.008262 | -0.83% | 0.996789 | 1.01 | 0.983323 | 0.00 |
Jun 02 2024 | 0.997961 | -0.007917 | -0.79% | 1.01 | 1.01 | 0.990339 | 0.00 |
Jun 01 2024 | 1.01 | 0.010 | 0.84% | 0.997583 | 1.01 | 0.986204 | 1.00 |
May 31 2024 | 0.997522 | 0.012927 | 1.31% | 0.984224 | 1.02 | 0.983273 | 0.00 |
May 30 2024 | 0.984595 | 0.004814 | 0.49% | 0.980158 | 1.00 | 0.963743 | 0.00 |
May 29 2024 | 0.97978 | -0.014902 | -1.50% | 0.993634 | 1.00 | 0.973582 | 0.00 |
May 28 2024 | 0.994682 | 0.014788 | 1.51% | 0.977619 | 1.00 | 0.964651 | 0.00 |
May 27 2024 | 0.979894 | -0.009784 | -0.99% | 1.03 | 1.04 | 0.971635 | 1.00 |
May 26 2024 | 0.989677 | -0.017434 | -1.73% | 1.01 | 1.03 | 0.989362 | 1.00 |
May 25 2024 | 1.01 | 0.010 | 1.41% | 0.991195 | 1.01 | 0.989161 | 0.00 |
May 24 2024 | 0.993091 | 0.006344 | 0.64% | 0.989911 | 1.00 | 0.961474 | 0.00 |
May 23 2024 | 0.986747 | -0.009801 | -0.98% | 0.99531 | 1.03 | 0.937304 | 1.00 |
May 22 2024 | 0.996548 | -0.004045 | -0.40% | 0.999836 | 1.01 | 0.964377 | 0.00 |
May 21 2024 | 1.00 | -0.030 | -2.79% | 1.03 | 1.04 | 0.966951 | 1.00 |
May 20 2024 | 1.03 | 0.030 | 3.30% | 0.886182 | 1.11 | 0.87946 | 4.00 |
May 19 2024 | 0.996347 | 0.008931 | 0.90% | 0.986948 | 1.00 | 0.979439 | 0.00 |
May 18 2024 | 0.987416 | -0.008193 | -0.82% | 0.996212 | 1.01 | 0.985953 | 0.00 |
May 17 2024 | 0.995609 | -0.001743 | -0.17% | 0.997027 | 1.02 | 0.981238 | 4.00 |
May 16 2024 | 0.997352 | -0.013437 | -1.33% | 1.01 | 1.01 | 0.968295 | 2.00 |
May 15 2024 | 1.01 | 0.120 | 13.47% | 0.886182 | 1.02 | 0.87946 | 6.00 |
May 14 2024 | 0.890814 | -0.024343 | -2.66% | 0.91458 | 0.949075 | 0.848278 | 8.00 |
May 13 2024 | 0.915157 | -0.004486 | -0.49% | 1.00 | 1.01 | 0.901629 | 0.00 |
May 12 2024 | 0.919643 | 0.007599 | 0.83% | 0.913135 | 0.938587 | 0.911583 | 1.00 |
May 11 2024 | 0.912044 | 0.003366 | 0.37% | 0.909702 | 0.937111 | 0.889451 | 5.00 |
May 10 2024 | 0.908678 | -0.095945 | -9.55% | 1.00 | 1.01 | 0.904126 | 1.00 |
May 09 2024 | 1.00 | 0.020 | 2.17% | 0.984061 | 1.01 | 0.965863 | 0.00 |
May 08 2024 | 0.98329 | 0.004615 | 0.47% | 0.976798 | 0.994154 | 0.969379 | 0.00 |
May 07 2024 | 0.978675 | -0.000433 | -0.04% | 0.979028 | 1.01 | 0.973329 | 0.00 |
May 06 2024 | 0.979108 | -0.01642 | -1.65% | 1.01 | 1.02 | 0.920674 | 0.00 |
May 05 2024 | 0.995528 | 0.008478 | 0.86% | 0.986784 | 1.00 | 0.973883 | 0.00 |
May 04 2024 | 0.98705 | -0.017741 | -1.77% | 1.00 | 1.02 | 0.983899 | 1.00 |
May 03 2024 | 1.00 | 0.050 | 4.71% | 0.959618 | 1.01 | 0.935984 | 5.00 |
May 02 2024 | 0.95964 | -0.014229 | -1.46% | 0.951479 | 0.965687 | 0.907585 | 3.00 |
May 01 2024 | 0.97387 | 0.047728 | 5.15% | 0.935297 | 0.974216 | 0.855657 | 13.00 |
Apr 30 2024 | 0.926142 | -0.082057 | -8.14% | 1.01 | 1.02 | 0.905535 | 4.00 |
Apr 29 2024 | 1.01 | 0.020 | 2.08% | 0.870503 | 1.01 | 0.860849 | 1.00 |
Apr 28 2024 | 0.987635 | -0.011831 | -1.18% | 0.999497 | 1.02 | 0.983567 | 1.00 |
Apr 27 2024 | 0.999466 | 0.003193 | 0.32% | 0.997299 | 1.03 | 0.980991 | 1.00 |
Apr 26 2024 | 0.996273 | 0.000246 | 0.02% | 0.995377 | 1.00 | 0.981878 | 0.00 |
Apr 25 2024 | 0.996027 | 0.0038 | 0.38% | 0.993708 | 1.01 | 0.972471 | 0.00 |
Apr 24 2024 | 0.992227 | -0.008266 | -0.83% | 1.00 | 1.02 | 0.969806 | 1.00 |
Apr 23 2024 | 1.00 | -0.100 | -9.38% | 1.10 | 1.11 | 0.983499 | 1.00 |
Apr 22 2024 | 1.10 | 0.210 | 23.09% | 0.870503 | 1.11 | 0.860849 | 6.00 |
Apr 21 2024 | 0.896928 | -0.001094 | -0.12% | 0.89747 | 0.910785 | 0.888942 | 0.00 |
Apr 20 2024 | 0.898023 | 0.023724 | 2.71% | 0.870503 | 0.903664 | 0.860849 | 0.00 |
Apr 19 2024 | 0.874298 | 0.000407 | 0.05% | 0.872384 | 0.889925 | 0.818108 | 0.00 |
Apr 18 2024 | 0.873891 | 0.024032 | 2.83% | 0.851817 | 0.881721 | 0.842647 | 0.00 |
Apr 17 2024 | 0.849859 | -0.029243 | -3.33% | 0.87847 | 0.888882 | 0.833831 | 0.00 |
Apr 16 2024 | 0.879103 | -0.004696 | -0.53% | 0.882422 | 0.890238 | 0.854809 | 0.00 |
Apr 15 2024 | 0.883798 | -0.016974 | -1.88% | 0.896965 | 0.932463 | 0.865522 | 0.00 |
Apr 14 2024 | 0.900772 | 0.037863 | 4.39% | 0.857105 | 0.903662 | 0.830535 | 0.00 |
Apr 13 2024 | 0.862909 | -0.061268 | -6.63% | 0.919923 | 0.940085 | 0.823209 | 0.00 |
Apr 12 2024 | 0.924177 | -0.075181 | -7.52% | 0.998356 | 1.01 | 0.892284 | 0.00 |
Apr 11 2024 | 0.999359 | -0.009352 | -0.93% | 1.01 | 1.03 | 0.990762 | 0.00 |
Apr 10 2024 | 1.01 | 0.010 | 0.88% | 0.998843 | 1.01 | 0.973777 | 0.00 |
Apr 09 2024 | 0.999914 | -0.052708 | -5.01% | 1.05 | 1.06 | 0.986673 | 0.00 |
Apr 08 2024 | 1.05 | 0.070 | 6.92% | 0.93649 | 1.06 | 0.914444 | 0.00 |
Apr 07 2024 | 0.984528 | 0.026397 | 2.76% | 0.9559 | 0.985277 | 0.953569 | 0.00 |
Apr 06 2024 | 0.958131 | 0.0106 | 1.12% | 0.944266 | 0.967103 | 0.944063 | 0.00 |
Apr 05 2024 | 0.947531 | -0.000672 | -0.07% | 0.94901 | 0.953523 | 0.917931 | 0.00 |
Apr 04 2024 | 0.948203 | 0.002721 | 0.29% | 0.941767 | 0.981199 | 0.927591 | 0.00 |
Apr 03 2024 | 0.945482 | 0.011526 | 1.23% | 0.93649 | 0.959461 | 0.914444 | 0.00 |
Apr 02 2024 | 0.933956 | -0.067542 | -6.74% | 0.999079 | 0.999079 | 0.917333 | 0.00 |
Apr 01 2024 | 1.00 | -0.040 | -3.51% | 1.04 | 1.04 | 0.974879 | 0.00 |
Mar 31 2024 | 1.04 | 0.040 | 3.83% | 0.999635 | 1.04 | 0.999635 | 0.00 |
Mar 30 2024 | 0.999564 | -0.002225 | -0.22% | 1.00 | 1.02 | 0.994424 | 0.00 |
Mar 29 2024 | 1.00 | -0.010 | -1.36% | 1.02 | 1.02 | 0.989864 | 0.00 |
Mar 28 2024 | 1.02 | 0.020 | 2.01% | 0.997341 | 1.03 | 0.988027 | 0.00 |
Mar 27 2024 | 0.995572 | -0.026357 | -2.58% | 1.02 | 1.04 | 0.986742 | 0.00 |
Mar 26 2024 | 1.02 | 0.00 | 0.15% | 1.02 | 1.05 | 1.01 | 0.00 |
Mar 25 2024 | 1.02 | 0.040 | 3.62% | 0.996116 | 1.04 | 0.929987 | 0.00 |
Mar 24 2024 | 0.984727 | 0.02893 | 3.03% | 0.953495 | 0.988975 | 0.94106 | 0.00 |
Mar 23 2024 | 0.955797 | 0.010563 | 1.12% | 0.94858 | 0.974956 | 0.932403 | 0.00 |
Mar 22 2024 | 0.945234 | -0.049893 | -5.01% | 0.996116 | 1.01 | 0.927904 | 0.00 |
Mar 21 2024 | 0.995127 | -0.007095 | -0.71% | 0.999316 | 1.02 | 0.972087 | 0.00 |
Mar 20 2024 | 1.00 | 0.110 | 12.44% | 0.900242 | 1.01 | 0.873338 | 0.00 |
Mar 19 2024 | 0.891315 | -0.09871 | -9.97% | 0.988317 | 0.993171 | 0.886208 | 0.00 |
Mar 18 2024 | 0.990025 | -0.009946 | -0.99% | 1.01 | 1.02 | 0.958934 | 1.00 |
Mar 17 2024 | 0.999971 | 0.015075 | 1.53% | 0.993072 | 1.04 | 0.947431 | 9.00 |
Mar 16 2024 | 0.984896 | -0.011452 | -1.15% | 0.997813 | 1.01 | 0.960989 | 8.00 |
Mar 15 2024 | 0.996348 | -0.021499 | -2.11% | 1.01 | 1.04 | 0.946007 | 14.00 |
Mar 14 2024 | 1.02 | 0.020 | 1.56% | 1.00 | 1.02 | 0.932369 | 7.00 |
Mar 13 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.02 | 0.986076 | 1.00 |
Mar 12 2024 | 1.01 | 0.00 | -0.11% | 1.01 | 1.02 | 0.959452 | 2.00 |
Mar 11 2024 | 1.01 | 0.020 | 2.24% | 1.01 | 1.02 | 0.998685 | 5.00 |
Mar 10 2024 | 0.991225 | -0.008233 | -0.82% | 0.997749 | 1.01 | 0.970732 | 0.00 |
Mar 09 2024 | 0.999458 | 0.006266 | 0.63% | 0.992973 | 1.01 | 0.990327 | 0.00 |
Mar 08 2024 | 0.993192 | -0.005221 | -0.52% | 1.02 | 1.04 | 0.982791 | 2.00 |
Mar 07 2024 | 0.998414 | -0.011033 | -1.09% | 1.01 | 1.04 | 0.990734 | 2.00 |