Market [unlinked] / USD
Identifier on Kraken: USDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.9964 USD |
7,244.1430 |
0.9975 USD |
0.9795 USD |
0.9979 USD |
0.9795 USD |
| 2025-11-18 |
0.9978 USD |
3,690.2254 |
0.9975 USD |
0.9975 USD |
0.9993 USD |
0.9975 USD |
| 2025-11-17 |
0.9994 USD |
9,123.6883 |
0.9991 USD |
0.9975 USD |
1.0000 USD |
1.0000 USD |
| 2025-11-16 |
0.9993 USD |
3,131.9991 |
0.9999 USD |
0.9951 USD |
0.9999 USD |
0.9951 USD |
| 2025-11-15 |
0.9975 USD |
615.5873 |
0.9991 USD |
0.9975 USD |
0.9991 USD |
0.9975 USD |
| 2025-11-14 |
0.9987 USD |
979.0011 |
0.9991 USD |
0.9975 USD |
0.9993 USD |
0.9987 USD |
| 2025-11-13 |
0.9975 USD |
550.7240 |
0.9975 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-11-12 |
0.9992 USD |
177.6158 |
0.9998 USD |
0.9991 USD |
0.9998 USD |
0.9993 USD |
| 2025-11-11 |
0.9984 USD |
1,649.9664 |
0.9975 USD |
0.9975 USD |
0.9993 USD |
0.9975 USD |
| 2025-11-10 |
0.0000 USD |
0.0000 |
0.9998 USD |
0.9998 USD |
0.9998 USD |
0.9998 USD |
| 2025-11-09 |
0.9984 USD |
1,169.2616 |
0.9975 USD |
0.9975 USD |
1.0000 USD |
1.0000 USD |
| 2025-11-08 |
0.9975 USD |
496.7733 |
0.9975 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-11-07 |
0.9973 USD |
56,570.3479 |
0.9992 USD |
0.9960 USD |
0.9993 USD |
0.9993 USD |
| 2025-11-06 |
0.9989 USD |
156.5456 |
0.9982 USD |
0.9975 USD |
0.9999 USD |
0.9975 USD |
| 2025-11-05 |
0.9976 USD |
3,154.8325 |
0.9999 USD |
0.9975 USD |
0.9999 USD |
0.9999 USD |
| 2025-11-04 |
0.9973 USD |
23,519.9290 |
0.9975 USD |
0.9960 USD |
0.9999 USD |
0.9975 USD |
| 2025-11-03 |
0.9988 USD |
875.0912 |
0.9992 USD |
0.9975 USD |
0.9992 USD |
0.9975 USD |
| 2025-11-02 |
0.9991 USD |
47.9091 |
0.9991 USD |
0.9991 USD |
0.9992 USD |
0.9992 USD |
| 2025-11-01 |
0.9979 USD |
1,079.7541 |
0.9976 USD |
0.9975 USD |
0.9992 USD |
0.9975 USD |
| 2025-10-31 |
0.9976 USD |
10.0241 |
0.9976 USD |
0.9976 USD |
0.9976 USD |
0.9976 USD |
| 2025-10-30 |
0.9987 USD |
115.7451 |
0.9991 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-29 |
0.9976 USD |
2,901.5294 |
0.9992 USD |
0.9976 USD |
0.9992 USD |
0.9976 USD |
| 2025-10-28 |
0.9992 USD |
19.8535 |
0.9992 USD |
0.9992 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-27 |
0.9981 USD |
151.1207 |
0.9991 USD |
0.9975 USD |
0.9991 USD |
0.9975 USD |
| 2025-10-26 |
0.9990 USD |
2,990.7718 |
0.9989 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-25 |
0.9984 USD |
2,187.5635 |
0.9983 USD |
0.9976 USD |
0.9990 USD |
0.9990 USD |
| 2025-10-24 |
0.9992 USD |
144.2498 |
0.9992 USD |
0.9992 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-23 |
0.9992 USD |
462.0359 |
0.9992 USD |
0.9992 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-22 |
0.9982 USD |
1,397.9865 |
0.9992 USD |
0.9975 USD |
0.9992 USD |
0.9975 USD |
| 2025-10-21 |
0.9987 USD |
1,466.2035 |
0.9975 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-20 |
0.9977 USD |
3,341.6055 |
0.9976 USD |
0.9975 USD |
0.9993 USD |
0.9992 USD |
| 2025-10-19 |
0.9984 USD |
1,073.7515 |
0.9992 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-18 |
0.9975 USD |
250.3979 |
0.9976 USD |
0.9975 USD |
0.9976 USD |
0.9975 USD |
| 2025-10-17 |
0.9986 USD |
434.5110 |
0.9975 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-16 |
0.9981 USD |
1,115.1861 |
0.9992 USD |
0.9975 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-15 |
0.9975 USD |
1,453.3073 |
0.9991 USD |
0.9975 USD |
0.9991 USD |
0.9975 USD |
| 2025-10-14 |
0.9992 USD |
10,619.4375 |
0.9993 USD |
0.9975 USD |
0.9993 USD |
0.9993 USD |
| 2025-10-13 |
0.9983 USD |
961.4411 |
1.0005 USD |
0.9975 USD |
1.0006 USD |
0.9975 USD |
| 2025-10-12 |
0.9992 USD |
53.4569 |
0.9992 USD |
0.9992 USD |
0.9992 USD |
0.9992 USD |
| 2025-10-11 |
0.9962 USD |
116,698.1461 |
0.9990 USD |
0.9611 USD |
0.9992 USD |
0.9967 USD |
| 2025-10-10 |
0.9978 USD |
85,381.5574 |
0.9991 USD |
0.9622 USD |
1.0005 USD |
0.9751 USD |
| 2025-10-09 |
0.9983 USD |
226.2967 |
0.9975 USD |
0.9974 USD |
0.9991 USD |
0.9975 USD |
| 2025-10-08 |
0.9975 USD |
32.1157 |
0.9975 USD |
0.9975 USD |
0.9975 USD |
0.9975 USD |
| 2025-10-07 |
0.9990 USD |
1,576.6973 |
0.9991 USD |
0.9975 USD |
0.9991 USD |
0.9975 USD |
| 2025-10-06 |
0.9990 USD |
17,154.8868 |
0.9975 USD |
0.9975 USD |
0.9992 USD |
0.9990 USD |
| 2025-10-05 |
0.9980 USD |
1,116.9355 |
0.9976 USD |
0.9975 USD |
0.9991 USD |
0.9975 USD |
| 2025-10-04 |
0.9983 USD |
10.0000 |
0.9983 USD |
0.9983 USD |
0.9983 USD |
0.9983 USD |
| 2025-10-03 |
0.9990 USD |
22.9359 |
0.9991 USD |
0.9976 USD |
0.9992 USD |
0.9976 USD |
| 2025-10-02 |
0.9993 USD |
85,552.3893 |
0.9975 USD |
0.9975 USD |
0.9995 USD |
0.9992 USD |
| 2025-10-01 |
0.9976 USD |
108.2329 |
0.9988 USD |
0.9975 USD |
0.9988 USD |
0.9975 USD |