Market [unlinked] / USD
Identifier on Kraken: USDRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
1.0003 USD |
9.9078 |
1.0003 USD |
1.0003 USD |
1.0003 USD |
1.0003 USD |
| 2025-07-26 |
0.9985 USD |
694.4831 |
0.9975 USD |
0.9975 USD |
1.0004 USD |
0.9975 USD |
| 2025-07-25 |
0.9985 USD |
169.7374 |
0.9986 USD |
0.9976 USD |
1.0001 USD |
1.0001 USD |
| 2025-07-24 |
0.9997 USD |
350,197.9540 |
0.9993 USD |
0.9986 USD |
1.0000 USD |
0.9986 USD |
| 2025-07-23 |
0.9991 USD |
289.1907 |
0.9986 USD |
0.9984 USD |
1.0002 USD |
1.0001 USD |
| 2025-07-22 |
0.0000 USD |
0.0000 |
0.9986 USD |
0.9986 USD |
0.9986 USD |
0.9986 USD |
| 2025-07-21 |
0.9992 USD |
27,295.9390 |
0.9986 USD |
0.9985 USD |
0.9993 USD |
0.9986 USD |
| 2025-07-20 |
0.9989 USD |
1,050.6640 |
0.9992 USD |
0.9985 USD |
0.9992 USD |
0.9992 USD |
| 2025-07-19 |
0.9984 USD |
10,427.5929 |
0.9985 USD |
0.9975 USD |
1.0001 USD |
0.9985 USD |
| 2025-07-18 |
0.9992 USD |
40,205.5349 |
0.9993 USD |
0.9986 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-17 |
0.9987 USD |
81.2363 |
0.9985 USD |
0.9985 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-16 |
0.9992 USD |
12,361.1787 |
0.9993 USD |
0.9985 USD |
0.9993 USD |
0.9985 USD |
| 2025-07-15 |
0.9988 USD |
867.0456 |
0.9993 USD |
0.9975 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-14 |
0.9990 USD |
78,652.2708 |
0.9985 USD |
0.9975 USD |
1.0000 USD |
0.9993 USD |
| 2025-07-13 |
0.9992 USD |
301.5895 |
0.9993 USD |
0.9986 USD |
0.9993 USD |
0.9986 USD |
| 2025-07-12 |
0.9989 USD |
617.6277 |
0.9986 USD |
0.9986 USD |
0.9993 USD |
0.9986 USD |
| 2025-07-11 |
0.9988 USD |
431.2463 |
1.0002 USD |
0.9985 USD |
1.0002 USD |
0.9985 USD |
| 2025-07-10 |
0.9992 USD |
12,340.3154 |
0.9992 USD |
0.9975 USD |
0.9993 USD |
0.9985 USD |
| 2025-07-09 |
0.9987 USD |
1,567.9615 |
0.9992 USD |
0.9985 USD |
0.9992 USD |
0.9992 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 |
0.9993 USD |
0.9993 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-07 |
0.9992 USD |
339.6545 |
0.9985 USD |
0.9985 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-06 |
0.9993 USD |
33.0231 |
0.9993 USD |
0.9993 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-05 |
0.9993 USD |
10.0035 |
0.9993 USD |
0.9993 USD |
0.9993 USD |
0.9993 USD |
| 2025-07-04 |
0.9991 USD |
369.5813 |
0.9986 USD |
0.9986 USD |
0.9992 USD |
0.9986 USD |
| 2025-07-03 |
0.9987 USD |
6,059.1524 |
0.9992 USD |
0.9985 USD |
0.9992 USD |
0.9985 USD |
| 2025-07-02 |
0.9985 USD |
5.0045 |
0.9985 USD |
0.9985 USD |
0.9985 USD |
0.9985 USD |
| 2025-07-01 |
0.9991 USD |
28,401.4915 |
0.9993 USD |
0.9985 USD |
0.9993 USD |
0.9993 USD |
| 2025-06-30 |
0.9991 USD |
2,485.4714 |
0.9992 USD |
0.9986 USD |
0.9993 USD |
0.9986 USD |
| 2025-06-29 |
0.9982 USD |
115,841.2719 |
0.9992 USD |
0.9965 USD |
0.9992 USD |
0.9965 USD |
| 2025-06-28 |
0.9970 USD |
1,434.6575 |
0.9966 USD |
0.9965 USD |
0.9992 USD |
0.9992 USD |
| 2025-06-27 |
0.9992 USD |
1,989.4950 |
0.9967 USD |
0.9967 USD |
0.9993 USD |
0.9993 USD |
| 2025-06-26 |
0.9994 USD |
22.4580 |
1.0001 USD |
0.9992 USD |
1.0001 USD |
0.9992 USD |
| 2025-06-25 |
0.9986 USD |
984.4704 |
0.9986 USD |
0.9985 USD |
0.9992 USD |
0.9985 USD |
| 2025-06-24 |
0.9985 USD |
2,712.8486 |
0.9990 USD |
0.9985 USD |
0.9993 USD |
0.9985 USD |
| 2025-06-23 |
0.9988 USD |
2,919.9169 |
0.9990 USD |
0.9966 USD |
0.9990 USD |
0.9990 USD |
| 2025-06-22 |
0.9983 USD |
229,653.2981 |
0.9971 USD |
0.9965 USD |
0.9990 USD |
0.9966 USD |
| 2025-06-21 |
0.9985 USD |
13.9699 |
0.9999 USD |
0.9970 USD |
0.9999 USD |
0.9971 USD |
| 2025-06-20 |
0.0000 USD |
0.0000 |
0.9998 USD |
0.9998 USD |
0.9998 USD |
0.9998 USD |
| 2025-06-19 |
0.9998 USD |
120.0904 |
0.9999 USD |
0.9998 USD |
0.9999 USD |
0.9998 USD |
| 2025-06-18 |
0.9986 USD |
47.6937 |
0.9992 USD |
0.9985 USD |
1.0001 USD |
0.9985 USD |
| 2025-06-17 |
0.0000 USD |
0.0000 |
0.9985 USD |
0.9985 USD |
0.9985 USD |
0.9985 USD |
| 2025-06-16 |
0.9985 USD |
7,381.0063 |
0.9986 USD |
0.9985 USD |
0.9992 USD |
0.9986 USD |
| 2025-06-15 |
0.9991 USD |
277.1308 |
0.9991 USD |
0.9991 USD |
0.9991 USD |
0.9991 USD |
| 2025-06-14 |
0.9986 USD |
7,018.0286 |
0.9986 USD |
0.9986 USD |
0.9991 USD |
0.9991 USD |
| 2025-06-13 |
0.9973 USD |
19,192.7261 |
0.9986 USD |
0.9970 USD |
1.0001 USD |
0.9986 USD |
| 2025-06-12 |
0.9988 USD |
12,613.0811 |
0.9987 USD |
0.9986 USD |
0.9991 USD |
0.9986 USD |
| 2025-06-11 |
0.9990 USD |
11,654.1244 |
0.9971 USD |
0.9971 USD |
1.0001 USD |
0.9991 USD |
| 2025-06-10 |
0.9997 USD |
225.3546 |
1.0001 USD |
0.9971 USD |
1.0002 USD |
0.9971 USD |
| 2025-06-09 |
0.9971 USD |
1,516.9324 |
1.0001 USD |
0.9970 USD |
1.0001 USD |
0.9970 USD |
| 2025-06-08 |
0.9975 USD |
20,280.4985 |
0.9976 USD |
0.9975 USD |
0.9990 USD |
0.9987 USD |