Market [unlinked] / USD
Identifier on Kraken: USDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.9983 USD |
27,172.7203 |
0.9984 USD |
0.9980 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-26 |
0.9994 USD |
20.5691 |
1.0005 USD |
0.9984 USD |
1.0005 USD |
0.9984 USD |
| 2026-02-25 |
0.9984 USD |
8,529.1323 |
0.9984 USD |
0.9984 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-24 |
0.9984 USD |
54,342.5897 |
0.9984 USD |
0.9984 USD |
1.0005 USD |
0.9984 USD |
| 2026-02-23 |
0.9990 USD |
129,679.4800 |
0.9984 USD |
0.9980 USD |
1.0005 USD |
1.0005 USD |
| 2026-02-22 |
0.9984 USD |
6,797.8767 |
0.9984 USD |
0.9984 USD |
1.0005 USD |
1.0005 USD |
| 2026-02-21 |
1.0005 USD |
4.9975 |
1.0005 USD |
1.0005 USD |
1.0005 USD |
1.0005 USD |
| 2026-02-20 |
0.9984 USD |
13,037.9995 |
0.9980 USD |
0.9980 USD |
1.0004 USD |
0.9984 USD |
| 2026-02-19 |
0.9984 USD |
16,112.6340 |
1.0004 USD |
0.9980 USD |
1.0005 USD |
0.9984 USD |
| 2026-02-18 |
0.9984 USD |
8,561.2234 |
0.9984 USD |
0.9984 USD |
1.0004 USD |
1.0004 USD |
| 2026-02-17 |
0.9983 USD |
2,503.9113 |
0.9980 USD |
0.9980 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-16 |
0.9983 USD |
28,445.2350 |
0.9984 USD |
0.9980 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-15 |
0.9984 USD |
77,033.1008 |
0.9984 USD |
0.9984 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-14 |
0.9984 USD |
6,937.5450 |
0.9984 USD |
0.9984 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-13 |
0.9984 USD |
10,179.0230 |
0.9985 USD |
0.9984 USD |
0.9985 USD |
0.9984 USD |
| 2026-02-12 |
0.9980 USD |
5,009.8735 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-02-11 |
0.9984 USD |
4,974.0374 |
0.9984 USD |
0.9984 USD |
0.9984 USD |
0.9984 USD |
| 2026-02-10 |
0.9980 USD |
5,018.2172 |
0.9984 USD |
0.9980 USD |
0.9984 USD |
0.9980 USD |
| 2026-02-09 |
0.9984 USD |
7,165.1645 |
0.9984 USD |
0.9984 USD |
1.0004 USD |
0.9984 USD |
| 2026-02-08 |
0.9984 USD |
44,781.0928 |
0.9980 USD |
0.9980 USD |
1.0004 USD |
0.9984 USD |
| 2026-02-07 |
0.9984 USD |
190,976.7757 |
0.9985 USD |
0.9984 USD |
0.9986 USD |
0.9984 USD |
| 2026-02-06 |
0.9984 USD |
5,381.6712 |
1.0005 USD |
0.9984 USD |
1.0005 USD |
0.9984 USD |
| 2026-02-05 |
0.9984 USD |
26,150.4528 |
0.9985 USD |
0.9984 USD |
0.9986 USD |
0.9985 USD |
| 2026-02-04 |
0.9984 USD |
7,873.8453 |
0.9985 USD |
0.9984 USD |
0.9985 USD |
0.9984 USD |
| 2026-02-03 |
0.9984 USD |
56,175.5789 |
0.9985 USD |
0.9984 USD |
0.9985 USD |
0.9985 USD |
| 2026-02-02 |
0.9987 USD |
106,904.1809 |
0.9986 USD |
0.9985 USD |
1.0005 USD |
0.9985 USD |
| 2026-02-01 |
0.9988 USD |
3,170.7992 |
0.9985 USD |
0.9967 USD |
1.0005 USD |
0.9985 USD |
| 2026-01-31 |
0.9989 USD |
129,747.5884 |
0.9986 USD |
0.9985 USD |
1.0005 USD |
1.0005 USD |
| 2026-01-30 |
0.9979 USD |
19,360.4932 |
0.9985 USD |
0.9850 USD |
1.0005 USD |
0.9985 USD |
| 2026-01-29 |
0.9986 USD |
289.3887 |
0.9999 USD |
0.9985 USD |
0.9999 USD |
0.9985 USD |
| 2026-01-28 |
0.9984 USD |
4,938.3617 |
0.9985 USD |
0.9984 USD |
0.9985 USD |
0.9984 USD |
| 2026-01-27 |
0.9986 USD |
45,968.5156 |
0.9980 USD |
0.9979 USD |
0.9990 USD |
0.9985 USD |
| 2026-01-26 |
0.9979 USD |
93.4861 |
0.9979 USD |
0.9979 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-25 |
0.9979 USD |
65,340.0351 |
0.9980 USD |
0.9979 USD |
0.9993 USD |
0.9993 USD |
| 2026-01-24 |
0.9982 USD |
53.7291 |
0.9980 USD |
0.9980 USD |
0.9993 USD |
0.9980 USD |
| 2026-01-23 |
0.9979 USD |
66,859.7417 |
0.9980 USD |
0.9979 USD |
0.9993 USD |
0.9980 USD |
| 2026-01-22 |
0.0000 USD |
0.0000 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-21 |
0.0000 USD |
0.0000 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-20 |
0.9980 USD |
86.0979 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-19 |
0.9980 USD |
26.1363 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-18 |
0.0000 USD |
0.0000 |
0.9993 USD |
0.9993 USD |
0.9993 USD |
0.9993 USD |
| 2026-01-17 |
0.0000 USD |
0.0000 |
0.9993 USD |
0.9993 USD |
0.9993 USD |
0.9993 USD |
| 2026-01-16 |
0.9980 USD |
3.9409 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-15 |
0.9990 USD |
8,797.0667 |
0.9993 USD |
0.9980 USD |
0.9993 USD |
0.9980 USD |
| 2026-01-14 |
0.9981 USD |
201.2242 |
0.9980 USD |
0.9980 USD |
0.9993 USD |
0.9980 USD |
| 2026-01-13 |
0.9984 USD |
41.5806 |
0.9980 USD |
0.9980 USD |
0.9993 USD |
0.9980 USD |
| 2026-01-12 |
0.0000 USD |
0.0000 |
0.9993 USD |
0.9993 USD |
0.9993 USD |
0.9993 USD |
| 2026-01-11 |
0.9992 USD |
49.5420 |
0.9992 USD |
0.9992 USD |
0.9993 USD |
0.9993 USD |
| 2026-01-10 |
0.0000 USD |
0.0000 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |
| 2026-01-09 |
0.9980 USD |
1,132.2977 |
0.9980 USD |
0.9980 USD |
0.9980 USD |
0.9980 USD |