美元/俄罗斯卢布

USD/RUB
🏛️ 美国 →
83.38
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 74.00 75.50 69.63 72.50 0.0M
2022-12-29 71.37 74.76 70.69 72.00 0.0M
2022-12-28 70.27 73.21 69.89 71.75 0.0M
2022-12-27 68.37 71.31 68.32 69.00 0.0M
2022-12-26 69.92 70.83 67.64 68.35 0.0M
2022-12-23 68.92 71.30 66.85 69.25 0.0M
2022-12-22 73.25 73.84 68.08 67.00 0.0M
2022-12-21 71.75 73.24 68.67 71.43 0.0M
2022-12-20 69.75 72.09 66.47 69.25 0.0M
2022-12-19 64.27 69.44 64.20 66.00 0.0M
2022-12-16 64.85 66.55 62.69 63.88 0.0M
2022-12-15 63.42 65.94 62.22 63.65 0.0M
2022-12-14 63.22 65.37 62.60 63.75 0.0M
2022-12-13 62.66 64.01 62.28 63.20 0.0M
2022-12-12 62.42 63.62 61.75 62.25 0.0M
2022-12-09 62.07 63.53 61.65 62.50 0.0M
2022-12-08 62.87 63.70 60.55 62.40 0.0M
2022-12-07 60.55 64.19 60.46 61.00 0.0M
2022-12-06 60.55 63.88 60.55 62.40 0.0M
2022-12-05 60.55 62.93 60.29 61.58 0.0M
2022-12-02 61.22 62.78 60.39 61.50 0.0M
2022-12-01 61.03 62.47 60.19 61.20 0.0M
2022-11-30 60.85 61.79 60.13 60.50 0.0M
2022-11-29 60.96 61.93 60.22 60.83 0.0M
2022-11-28 60.07 61.99 59.79 60.85 0.0M
2022-11-25 60.37 61.90 59.73 59.50 0.0M
2022-11-24 60.07 61.97 59.21 60.35 0.0M
2022-11-23 60.67 61.31 59.96 59.80 0.0M
2022-11-22 60.66 61.70 60.05 60.65 0.0M
2022-11-21 60.07 61.79 59.73 60.25 0.0M
2022-11-18 60.40 61.65 59.75 59.85 0.0M
2022-11-17 60.30 61.27 59.69 59.48 0.0M
2022-11-16 61.65 61.73 59.75 59.78 0.0M
2022-11-15 59.57 61.56 59.40 59.50 0.0M
2022-11-14 59.57 61.59 59.44 60.38 0.0M
2022-11-11 60.75 61.36 59.52 59.55 0.0M
2022-11-10 61.65 62.45 60.14 59.63 0.0M
2022-11-09 60.98 62.13 60.25 60.00 0.0M
2022-11-08 63.20 63.75 59.93 60.95 0.0M
2022-11-07 62.03 66.39 59.90 60.40 0.0M
2022-11-04 61.93 62.88 61.30 61.00 0.0M
2022-11-03 61.58 63.17 60.60 61.35 0.0M
2022-11-02 63.38 63.68 60.70 60.00 0.0M
2022-11-01 61.38 62.48 60.04 60.75 0.0M
2022-10-31 61.53 62.71 60.56 61.05 0.0M
2022-10-28 61.33 62.74 60.86 61.50 0.0M
2022-10-27 61.28 63.04 59.99 61.30 0.0M
2022-10-26 62.25 62.56 60.81 61.25 0.0M
2022-10-25 61.25 62.67 60.93 61.00 0.0M
2022-10-24 61.31 62.66 60.83 61.00 0.0M
2022-10-21 61.43 62.26 60.73 60.65 0.0M
2022-10-20 64.50 67.95 59.81 60.65 0.0M
2022-10-19 61.58 63.00 60.80 60.00 0.0M
2022-10-18 61.68 62.84 61.05 60.50 0.0M
2022-10-17 62.08 64.14 60.75 61.05 0.0M
2022-10-14 64.70 65.55 61.26 61.65 0.0M
2022-10-13 63.73 66.64 62.39 63.00 0.0M
2022-10-12 63.63 67.06 62.63 63.70 0.0M
2022-10-11 62.00 66.14 61.48 64.50 0.0M
2022-10-10 64.37 64.37 60.63 62.81 0.0M
2022-10-07 60.53 63.99 59.66 60.70 0.0M
2022-10-06 60.23 62.71 58.70 60.50 0.0M
2022-10-05 59.03 61.47 57.82 59.75 0.0M
2022-10-04 58.03 60.75 57.90 59.00 0.0M
2022-10-03 61.94 62.13 57.01 58.00 0.0M
2022-09-30 57.28 61.99 56.28 59.20 0.0M
2022-09-29 57.63 61.98 55.45 56.00 0.0M
2022-09-28 58.43 59.82 56.88 56.90 0.0M
2022-09-27 57.83 61.75 56.38 57.90 0.0M
2022-09-26 58.50 61.00 56.68 57.50 0.0M
2022-09-23 61.50 61.50 56.41 56.88 0.0M
2022-09-22 61.60 61.85 58.78 58.90 0.0M
2022-09-21 64.40 65.23 60.08 60.10 0.0M
2022-09-20 60.08 62.46 59.38 60.40 0.0M
2022-09-19 64.37 64.37 59.15 60.05 0.0M
2022-09-16 59.63 64.37 59.28 59.50 0.0M
2022-09-15 59.73 65.69 58.31 59.60 0.0M
2022-09-14 64.75 65.08 59.03 59.70 0.0M
2022-09-13 60.07 64.50 58.35 58.50 0.0M
2022-09-12 60.07 62.64 59.12 59.63 0.0M
2022-09-09 60.73 61.65 59.65 60.50 0.0M
2022-09-08 64.40 64.60 60.19 60.50 0.0M
2022-09-07 61.50 64.73 59.59 59.80 0.0M
2022-09-06 60.53 63.07 60.23 60.28 0.0M
2022-09-05 60.21 63.88 58.81 60.01 0.0M
2022-09-02 60.21 61.89 59.44 60.25 0.0M
2022-09-01 60.13 61.45 58.68 59.25 0.0M
2022-08-31 59.98 61.87 59.31 59.00 0.0M
2022-08-30 61.75 62.15 59.83 59.00 0.0M
2022-08-29 60.56 65.60 59.74 60.50 0.0M
2022-08-26 64.08 64.36 58.60 59.30 0.0M
2022-08-25 59.83 61.38 59.15 59.38 0.0M
2022-08-24 64.00 64.23 59.38 59.80 0.0M
2022-08-23 59.58 61.21 58.45 59.25 0.0M
2022-08-22 58.98 61.88 57.14 59.13 0.0M
2022-08-19 59.43 60.83 58.19 58.50 0.0M
2022-08-18 60.28 61.49 59.03 59.00 0.0M
2022-08-17 61.33 62.24 58.81 59.50 0.0M
2022-08-16 61.33 62.41 60.00 60.50 0.0M
2022-08-15 60.98 62.58 60.33 60.50 0.0M
2022-08-12 60.63 62.66 59.78 60.50 0.0M
2022-08-11 61.55 62.82 59.09 60.60 0.0M
2022-08-10 60.48 62.90 59.11 59.13 0.0M
2022-08-09 60.28 64.72 59.03 60.45 0.0M
2022-08-08 60.63 63.05 58.33 59.38 0.0M
2022-08-05 61.85 62.64 58.95 60.50 0.0M
2022-08-04 62.00 63.18 59.05 59.50 0.0M
2022-08-03 62.00 63.69 58.36 58.75 0.0M
2022-08-02 61.50 64.75 58.43 58.25 0.0M
2022-08-01 61.33 65.16 59.51 59.50 0.0M
2022-07-29 60.48 64.95 59.88 59.75 0.0M
2022-07-28 59.38 63.31 58.44 60.00 0.0M
2022-07-27 60.53 62.80 58.58 59.35 0.0M
2022-07-26 57.73 62.14 56.13 57.63 0.0M
2022-07-25 58.00 60.70 55.78 56.00 0.0M
2022-07-22 59.50 60.48 53.55 55.63 0.0M
2022-07-21 55.13 59.90 53.68 54.00 0.0M
2022-07-20 55.03 57.64 53.33 53.50 0.0M
2022-07-19 57.75 58.63 54.15 54.00 0.0M
2022-07-18 57.23 61.55 54.29 54.50 0.0M
2022-07-15 58.28 61.24 55.55 54.50 0.0M
2022-07-14 58.48 61.63 57.03 58.25 0.0M
2022-07-13 58.43 63.38 57.15 58.45 0.0M
2022-07-12 59.23 66.71 57.38 58.40 0.0M
2022-07-11 66.50 66.51 58.80 62.00 0.0M
2022-07-08 63.08 67.39 60.02 62.40 0.0M
2022-07-07 63.55 65.84 61.21 63.05 0.0M
2022-07-06 60.00 69.38 60.00 62.50 0.0M
2022-07-05 57.00 68.41 53.53 60.00 0.0M
2022-07-04 54.03 61.10 53.53 53.50 0.0M
2022-07-01 54.88 59.00 51.45 51.50 0.0M
2022-06-30 52.00 56.17 50.78 52.50 0.0M
2022-06-29 54.50 56.78 49.15 50.00 0.0M
2022-06-28 53.13 56.40 51.48 51.25 0.0M
2022-06-27 53.03 56.55 52.09 53.10 0.0M
2022-06-24 54.00 57.24 51.89 50.90 0.0M
2022-06-23 55.00 56.39 52.08 52.00 0.0M
2022-06-22 53.85 55.76 51.47 52.25 0.0M
2022-06-21 54.75 61.88 51.90 51.38 0.0M
2022-06-20 58.50 58.91 54.00 53.00 0.0M
2022-06-17 58.50 59.28 54.60 54.00 0.0M
2022-06-16 57.25 60.18 55.13 54.88 0.0M
2022-06-15 58.95 60.19 54.63 53.00 0.0M
2022-06-14 57.76 60.32 55.28 56.00 0.0M
2022-06-13 58.25 61.82 54.65 55.01 0.0M
2022-06-10 58.73 60.64 55.71 55.75 0.0M
2022-06-09 60.99 61.75 54.88 55.25 0.0M
2022-06-08 62.50 63.31 58.40 58.00 0.0M
2022-06-07 61.38 63.38 59.31 59.25 0.0M
2022-06-06 63.50 64.41 59.05 59.13 0.0M
2022-06-03 63.50 65.39 59.90 60.86 0.0M
2022-06-02 64.50 67.48 60.35 60.88 0.0M
2022-06-01 61.23 65.88 60.44 61.00 0.0M
2022-05-31 63.88 65.25 60.01 60.25 0.0M
2022-05-30 66.53 69.10 60.31 61.50 0.0M
2022-05-27 64.93 69.52 62.71 64.00 0.0M
2022-05-26 59.60 65.67 56.78 62.18 0.0M
2022-05-25 56.53 61.04 53.77 57.85 0.0M
2022-05-24 59.03 60.03 54.47 55.50 0.0M
2022-05-23 63.00 63.02 56.11 56.08 0.0M
2022-05-20 62.13 64.88 57.35 59.50 0.0M
2022-05-19 64.13 66.05 60.19 62.10 0.0M
2022-05-18 65.50 66.90 61.43 62.25 0.0M
2022-05-17 63.50 66.94 61.99 62.88 0.0M
2022-05-16 65.00 67.02 62.23 62.13 0.0M
2022-05-13 64.38 67.50 61.89 64.00 0.0M
2022-05-12 66.75 68.44 62.76 62.25 0.0M
2022-05-11 69.88 70.91 65.10 64.25 0.0M
2022-05-10 70.13 71.55 67.01 67.63 0.0M
2022-05-09 69.50 72.88 67.00 67.50 0.0M
2022-05-06 65.25 70.13 63.38 66.50 0.0M
2022-05-05 68.00 68.45 62.63 62.50 0.0M
2022-05-04 67.25 69.36 63.91 63.63 0.0M
2022-05-03 70.60 72.45 65.21 65.75 0.0M
2022-05-02 73.35 74.01 69.46 68.18 0.0M
2022-04-29 72.57 74.26 68.71 70.20 0.0M
2022-04-28 73.88 76.26 70.15 70.25 0.0M
2022-04-27 74.25 77.38 71.76 71.25 0.0M
2022-04-26 75.15 76.64 71.91 73.13 0.0M
2022-04-25 77.35 80.75 72.26 72.53 0.0M
2022-04-22 80.06 81.56 74.86 74.88 0.0M
2022-04-21 82.75 84.33 75.03 78.38 0.0M
2022-04-20 80.63 85.81 78.02 79.75 0.0M
2022-04-19 81.28 82.51 77.94 78.25 0.0M
2022-04-18 83.25 84.50 78.73 78.63 0.0M
2022-04-15 82.75 83.51 79.79 78.25 0.0M
2022-04-14 82.45 84.68 80.39 80.13 0.0M
2022-04-13 85.30 85.89 79.53 80.00 0.0M
2022-04-12 82.53 86.95 79.39 82.88 0.0M
2022-04-11 79.00 86.69 78.13 81.00 0.0M
2022-04-08 78.00 81.80 75.19 77.75 0.0M
2022-04-07 84.00 84.27 76.91 76.75 0.0M
2022-04-06 84.00 85.74 80.73 80.00 0.0M
2022-04-05 83.50 86.30 82.02 81.75 0.0M
2022-04-04 80.00 89.75 79.55 81.50 0.0M
2022-04-01 81.00 89.89 81.00 83.25 0.0M
2022-03-31 83.50 85.38 79.53 79.25 0.0M
2022-03-30 86.50 92.75 79.25 76.00 0.0M
2022-03-29 98.00 99.81 81.88 80.00 0.0M