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
2023-12-29 88.48 91.20 88.47 89.25 0.0M
2023-12-28 91.04 91.97 88.08 88.50 0.0M
2023-12-27 91.89 92.77 90.88 91.62 0.0M
2023-12-26 91.46 91.94 91.43 91.63 0.0M
2023-12-25 92.10 92.50 89.53 91.98 0.0M
2023-12-22 92.10 93.24 90.36 92.12 0.0M
2023-12-21 90.81 93.18 90.06 92.87 0.0M
2023-12-20 90.47 91.72 89.41 89.65 0.0M
2023-12-19 90.52 90.93 89.63 90.47 0.0M
2023-12-18 90.00 91.55 89.68 90.52 0.0M
2023-12-15 89.96 91.12 88.05 90.65 0.0M
2023-12-14 89.35 90.95 88.34 89.52 0.0M
2023-12-13 90.30 90.59 88.64 89.35 0.0M
2023-12-12 90.49 91.34 89.52 90.25 0.0M
2023-12-11 92.13 92.21 89.72 90.53 0.0M
2023-12-08 92.34 92.55 90.52 92.15 0.0M
2023-12-07 92.81 93.58 91.79 92.42 0.0M
2023-12-06 90.21 93.53 90.21 92.65 0.0M
2023-12-05 91.48 92.84 89.44 90.20 0.0M
2023-12-04 91.20 91.87 90.16 91.50 0.0M
2023-12-01 89.32 91.23 88.57 91.22 0.0M
2023-11-30 88.51 90.48 87.87 89.97 0.0M
2023-11-29 88.85 89.77 87.95 88.70 0.0M
2023-11-28 88.73 89.86 88.04 88.87 0.0M
2023-11-27 88.92 89.32 88.02 89.07 0.0M
2023-11-24 88.54 90.38 88.03 89.30 0.0M
2023-11-23 88.16 89.71 87.12 88.57 0.0M
2023-11-22 87.69 88.72 87.51 88.40 0.0M
2023-11-21 88.01 88.94 86.75 88.24 0.0M
2023-11-20 89.92 90.23 86.68 88.55 0.0M
2023-11-17 88.94 90.76 88.04 89.72 0.0M
2023-11-16 89.46 90.01 88.18 89.35 0.0M
2023-11-15 90.50 91.55 88.19 89.45 0.0M
2023-11-14 91.76 92.08 90.04 90.52 0.0M
2023-11-13 92.37 92.61 91.26 91.91 0.0M
2023-11-10 92.08 92.54 91.38 92.27 0.0M
2023-11-09 91.91 92.69 91.43 91.67 0.0M
2023-11-08 92.21 92.73 91.35 91.85 0.0M
2023-11-07 92.84 93.26 91.33 92.10 0.0M
2023-11-06 92.20 93.00 91.75 92.65 0.0M
2023-11-03 93.01 94.08 91.84 92.85 0.0M
2023-11-02 92.75 94.14 91.95 93.27 0.0M
2023-11-01 93.33 93.87 91.88 92.60 0.0M
2023-10-31 93.09 93.99 91.45 93.60 0.0M
2023-10-30 93.85 94.43 92.38 92.55 0.0M
2023-10-27 93.86 95.78 91.64 94.20 0.0M
2023-10-26 93.17 94.43 92.68 93.65 0.0M
2023-10-25 93.36 94.22 92.51 94.00 0.0M
2023-10-24 94.23 94.77 92.37 93.47 0.0M
2023-10-23 95.34 96.10 93.57 94.50 0.0M
2023-10-20 96.19 97.30 95.02 95.45 0.0M
2023-10-19 97.43 98.50 95.84 96.17 0.0M
2023-10-18 97.52 98.39 96.39 98.11 0.0M
2023-10-17 97.39 98.20 96.87 98.02 0.0M
2023-10-16 97.65 98.20 96.70 97.42 0.0M
2023-10-13 97.32 98.33 95.97 97.70 0.0M
2023-10-12 99.01 99.88 95.34 97.72 0.0M
2023-10-11 100.40 101.09 97.75 99.50 0.0M
2023-10-10 99.25 101.30 97.86 100.30 0.0M
2023-10-09 100.29 103.48 98.10 98.50 0.0M
2023-10-06 100.31 103.09 97.36 101.00 0.0M
2023-10-05 99.60 100.75 98.39 99.13 0.0M
2023-10-04 101.00 101.17 98.18 98.80 0.0M
2023-10-03 99.99 100.74 97.71 99.10 0.0M
2023-10-02 96.69 100.10 96.59 97.80 0.0M
2023-09-29 96.56 98.51 95.32 97.00 0.0M
2023-09-28 96.73 97.90 95.56 96.25 0.0M
2023-09-27 95.20 97.79 94.28 96.08 0.0M
2023-09-26 94.92 98.35 94.84 96.60 0.0M
2023-09-25 96.44 97.01 94.84 94.91 0.0M
2023-09-22 96.07 96.97 94.96 95.30 0.0M
2023-09-21 96.09 97.25 94.41 94.20 0.0M
2023-09-20 96.51 97.63 95.25 96.02 0.0M
2023-09-19 94.93 98.36 94.76 95.00 0.0M
2023-09-18 95.81 98.31 94.84 95.95 0.0M
2023-09-15 96.25 97.85 94.81 95.80 0.0M
2023-09-14 96.23 97.33 94.84 95.25 0.0M
2023-09-13 94.87 98.39 92.69 96.20 0.0M
2023-09-12 94.04 97.50 92.26 96.00 0.0M
2023-09-11 97.40 97.89 94.61 94.05 0.0M
2023-09-08 98.11 99.06 96.71 96.75 0.0M
2023-09-07 97.80 99.12 96.38 97.50 0.0M
2023-09-06 96.77 99.00 96.72 97.40 0.0M
2023-09-05 96.25 98.55 95.75 96.94 0.0M
2023-09-04 96.46 97.57 95.49 96.87 0.0M
2023-09-01 96.07 97.20 94.82 96.40 0.0M
2023-08-31 96.30 97.28 94.65 94.88 0.0M
2023-08-30 95.38 97.62 95.00 96.15 0.0M
2023-08-29 95.33 97.41 92.46 95.42 0.0M
2023-08-28 95.50 96.41 93.75 94.50 0.0M
2023-08-25 94.76 97.42 93.32 95.00 0.0M
2023-08-24 94.59 96.92 91.97 93.50 0.0M
2023-08-23 94.33 95.76 91.43 94.00 0.0M
2023-08-22 93.47 95.31 92.58 93.50 0.0M
2023-08-21 92.99 96.29 92.32 93.50 0.0M
2023-08-18 93.50 96.87 90.89 94.20 0.0M
2023-08-17 94.11 97.12 90.77 93.00 0.0M
2023-08-16 97.01 98.86 91.87 96.35 0.0M
2023-08-15 98.50 100.98 93.64 98.00 0.0M
2023-08-14 99.63 102.88 96.25 98.50 0.0M
2023-08-11 97.03 100.23 96.26 99.00 0.0M
2023-08-10 96.52 98.64 95.55 96.33 0.0M
2023-08-09 96.97 98.67 94.93 96.87 0.0M
2023-08-08 95.75 98.14 94.20 96.21 0.0M
2023-08-07 96.24 97.90 94.74 94.63 0.0M
2023-08-04 95.00 98.04 92.85 94.88 0.0M
2023-08-03 94.05 96.85 92.44 93.50 0.0M
2023-08-02 92.51 94.94 90.98 93.31 0.0M
2023-08-01 91.65 92.90 90.27 92.40 0.0M
2023-07-31 91.04 92.97 89.71 91.75 0.0M
2023-07-28 90.59 92.77 89.05 91.06 0.0M
2023-07-27 89.92 91.30 88.81 90.70 0.0M
2023-07-26 90.25 90.88 88.90 90.00 0.0M
2023-07-25 90.40 91.19 88.80 89.25 0.0M
2023-07-24 91.02 92.03 88.45 90.45 0.0M
2023-07-21 90.40 91.68 89.24 89.50 0.0M
2023-07-20 91.59 92.45 89.83 89.40 0.0M
2023-07-19 91.00 92.22 89.56 91.72 0.0M
2023-07-18 90.35 92.03 89.18 90.75 0.0M
2023-07-17 90.21 91.36 89.47 89.35 0.0M
2023-07-14 89.69 91.03 89.28 90.25 0.0M
2023-07-13 90.91 91.98 89.14 90.12 0.0M
2023-07-12 90.50 91.41 89.09 90.50 0.0M
2023-07-11 91.10 91.54 89.00 89.50 0.0M
2023-07-10 95.00 95.00 89.90 90.10 0.0M
2023-07-07 91.60 92.83 89.50 91.26 0.0M
2023-07-06 90.80 95.47 89.09 91.25 0.0M
2023-07-05 89.11 91.67 88.59 89.80 0.0M
2023-07-04 88.81 91.67 87.40 91.00 0.0M
2023-07-03 89.51 90.52 87.91 89.50 0.0M
2023-06-30 87.31 90.30 87.03 86.95 0.0M
2023-06-29 86.16 88.28 85.53 86.86 0.0M
2023-06-28 85.38 87.37 84.23 86.00 0.0M
2023-06-27 84.41 86.09 84.09 85.47 0.0M
2023-06-26 85.01 87.11 83.56 84.40 0.0M
2023-06-23 84.01 86.25 83.15 83.65 0.0M
2023-06-22 83.65 84.63 82.71 82.71 0.0M
2023-06-21 83.85 85.68 83.05 82.65 0.0M
2023-06-20 82.99 85.40 82.92 82.85 0.0M
2023-06-19 84.01 85.08 82.94 83.85 0.0M
2023-06-16 83.81 84.67 82.81 82.50 0.0M
2023-06-15 84.46 85.02 82.60 83.47 0.0M
2023-06-14 84.62 85.90 83.43 84.00 0.0M
2023-06-13 82.41 84.74 82.33 83.95 0.0M
2023-06-12 82.70 84.37 81.69 83.87 0.0M
2023-06-09 82.01 83.48 81.48 82.72 0.0M
2023-06-08 81.55 83.32 80.27 82.00 0.0M
2023-06-07 81.35 82.50 80.34 80.55 0.0M
2023-06-06 80.60 82.19 79.66 80.35 0.0M
2023-06-05 81.51 82.49 79.86 79.60 0.0M
2023-06-02 80.58 81.95 79.38 80.80 0.0M
2023-06-01 80.94 81.95 79.80 81.00 0.0M
2023-05-31 81.24 82.12 79.14 81.55 0.0M
2023-05-30 80.25 82.15 78.03 78.02 0.0M
2023-05-29 79.96 83.73 78.15 79.25 0.0M
2023-05-26 80.25 81.61 78.50 79.00 0.0M
2023-05-25 80.21 80.94 78.90 80.02 0.0M
2023-05-24 80.16 81.10 78.38 79.21 0.0M
2023-05-23 80.11 81.18 79.15 80.15 0.0M
2023-05-22 80.01 81.00 78.80 80.50 0.0M
2023-05-19 80.30 82.07 79.00 79.10 0.0M
2023-05-18 79.75 81.05 79.12 80.40 0.0M
2023-05-17 80.49 81.57 79.59 80.30 0.0M
2023-05-16 80.00 81.32 78.27 79.49 0.0M
2023-05-15 77.71 80.40 77.36 79.77 0.0M
2023-05-12 76.51 78.80 75.89 76.36 0.0M
2023-05-11 76.11 78.62 74.64 77.00 0.0M
2023-05-10 78.00 79.13 75.40 76.10 0.0M
2023-05-09 78.45 79.33 76.78 77.69 0.0M
2023-05-08 77.54 79.33 76.00 77.72 0.0M
2023-05-05 78.65 79.15 75.60 77.81 0.0M
2023-05-04 79.50 80.10 76.80 78.50 0.0M
2023-05-03 79.91 80.45 77.63 78.50 0.0M
2023-05-02 80.46 80.97 78.90 80.11 0.0M
2023-05-01 80.21 80.70 78.80 79.70 0.0M
2023-04-28 81.85 82.35 78.40 79.45 0.0M
2023-04-27 81.80 82.58 80.73 81.60 0.0M
2023-04-26 81.61 83.69 80.93 82.12 0.0M
2023-04-25 81.50 82.32 80.35 80.70 0.0M
2023-04-24 81.71 84.51 80.48 80.50 0.0M
2023-04-21 81.56 82.91 80.79 80.45 0.0M
2023-04-20 81.61 82.44 80.67 80.80 0.0M
2023-04-19 81.80 82.78 80.43 81.70 0.0M
2023-04-18 82.05 82.62 80.22 81.83 0.0M
2023-04-17 81.51 83.02 80.76 81.89 0.0M
2023-04-14 81.61 82.77 80.86 80.55 0.0M
2023-04-13 82.22 82.88 80.55 81.70 0.0M
2023-04-12 81.60 83.12 81.10 81.22 0.0M
2023-04-11 81.66 83.12 80.60 81.10 0.0M
2023-04-10 81.01 82.84 80.56 81.65 0.0M
2023-04-07 81.20 83.68 80.65 80.10 0.0M
2023-04-06 80.50 82.25 79.34 80.20 0.0M
2023-04-05 79.51 81.29 78.74 80.20 0.0M
2023-04-04 78.65 80.86 78.21 79.30 0.0M
2023-04-03 77.71 79.27 76.82 77.65 0.0M
2023-03-31 77.11 80.68 76.57 78.00 0.0M
2023-03-30 77.33 77.87 75.91 77.27 0.0M
2023-03-29 76.56 78.02 76.21 76.33 0.0M
2023-03-28 76.54 77.65 75.84 76.55 0.0M
2023-03-27 77.02 77.66 75.46 76.52 0.0M
2023-03-24 75.22 77.80 75.10 77.28 0.0M
2023-03-23 76.96 77.56 75.40 76.00 0.0M
2023-03-22 77.25 78.00 76.32 77.04 0.0M
2023-03-21 77.25 78.00 76.18 77.25 0.0M
2023-03-20 76.96 78.15 76.06 76.25 0.0M
2023-03-17 76.80 77.92 75.78 76.96 0.0M
2023-03-16 76.10 78.12 75.41 77.55 0.0M
2023-03-15 75.28 77.05 74.83 76.55 0.0M
2023-03-14 76.01 76.50 74.56 75.75 0.0M
2023-03-13 76.20 76.92 72.26 75.55 0.0M
2023-03-10 75.46 77.60 74.47 76.20 0.0M
2023-03-09 76.01 76.92 75.19 75.85 0.0M
2023-03-08 75.85 76.97 75.35 76.05 0.0M
2023-03-07 75.40 76.47 74.31 75.60 0.0M
2023-03-06 75.57 76.24 74.76 75.57 0.0M
2023-03-03 75.53 76.20 74.32 74.40 0.0M
2023-03-02 75.27 76.30 74.56 74.53 0.0M
2023-03-01 75.05 75.97 74.39 75.25 0.0M
2023-02-28 74.65 75.91 73.68 75.05 0.0M
2023-02-27 76.02 76.87 74.09 74.92 0.0M
2023-02-24 75.40 77.09 74.40 76.00 0.0M
2023-02-23 74.90 76.34 74.40 75.72 0.0M
2023-02-22 74.65 76.23 73.65 75.44 0.0M
2023-02-21 73.75 76.40 72.50 74.92 0.0M
2023-02-20 73.65 76.75 72.92 72.75 0.0M
2023-02-17 74.72 75.86 72.98 74.00 0.0M
2023-02-16 74.32 75.62 73.69 74.70 0.0M
2023-02-15 73.82 76.32 72.80 74.00 0.0M
2023-02-14 73.68 74.71 72.41 73.60 0.0M
2023-02-13 72.94 74.85 72.22 73.20 0.0M
2023-02-10 72.88 74.57 72.06 73.11 0.0M
2023-02-09 72.05 73.99 71.32 73.05 0.0M
2023-02-08 72.64 74.06 68.55 72.50 0.0M
2023-02-07 71.12 73.67 69.86 71.78 0.0M
2023-02-06 71.93 73.15 68.85 71.50 0.0M
2023-02-03 70.07 72.84 69.54 70.65 0.0M
2023-02-02 70.16 73.44 68.88 70.05 0.0M
2023-02-01 70.59 71.17 68.79 69.88 0.0M
2023-01-31 69.92 73.44 68.99 70.57 0.0M
2023-01-30 69.50 70.72 68.84 69.90 0.0M
2023-01-27 69.50 70.92 68.71 69.56 0.0M
2023-01-26 69.48 70.22 68.47 69.65 0.0M
2023-01-25 69.23 70.10 68.25 69.23 0.0M
2023-01-24 69.88 70.44 68.00 69.45 0.0M
2023-01-23 68.50 70.49 67.22 68.97 0.0M
2023-01-20 68.80 69.90 66.73 68.25 0.0M
2023-01-19 68.75 70.45 68.06 69.40 0.0M
2023-01-18 69.63 70.08 67.79 68.85 0.0M
2023-01-17 68.50 69.86 67.84 68.50 0.0M
2023-01-16 68.72 69.84 66.00 68.75 0.0M
2023-01-13 67.79 69.77 66.00 65.00 0.0M
2023-01-12 70.30 71.30 66.85 67.77 0.0M
2023-01-11 69.23 70.53 67.29 68.30 0.0M
2023-01-10 69.92 70.33 68.25 69.67 0.0M
2023-01-09 71.82 72.58 68.80 69.90 0.0M
2023-01-06 72.15 73.58 71.16 72.50 0.0M
2023-01-05 72.50 73.40 70.76 71.15 0.0M
2023-01-04 73.05 73.90 70.01 71.50 0.0M
2023-01-03 70.00 74.21 69.50 72.35 0.0M
2023-01-02 76.00 80.50 69.69 71.00 0.0M