Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
26.5226 RUB |
16,460.8000 ADA |
26.0000 RUB |
25.8900 RUB |
26.1100 RUB |
27.1600 RUB |
| 2022-08-26 |
28.0301 RUB |
72,255.6000 ADA |
27.9000 RUB |
25.9000 RUB |
26.4200 RUB |
25.9700 RUB |
| 2022-08-25 |
28.0592 RUB |
39,180.3000 ADA |
27.4600 RUB |
27.4600 RUB |
27.4600 RUB |
28.0100 RUB |
| 2022-08-24 |
27.6579 RUB |
31,537.7000 ADA |
27.8700 RUB |
27.2000 RUB |
27.4000 RUB |
27.4600 RUB |
| 2022-08-23 |
27.5171 RUB |
12,914.9000 ADA |
27.5400 RUB |
26.9200 RUB |
26.9200 RUB |
28.2100 RUB |
| 2022-08-22 |
26.9443 RUB |
7,644.0000 ADA |
27.7200 RUB |
26.3500 RUB |
26.5800 RUB |
27.3400 RUB |
| 2022-08-21 |
27.5615 RUB |
18,008.5000 ADA |
26.9800 RUB |
26.8500 RUB |
26.8500 RUB |
27.7300 RUB |
| 2022-08-20 |
26.9669 RUB |
33,238.9000 ADA |
27.0700 RUB |
26.0300 RUB |
26.5000 RUB |
26.8200 RUB |
| 2022-08-19 |
28.1514 RUB |
78,551.2000 ADA |
30.7700 RUB |
26.9200 RUB |
27.2800 RUB |
27.2600 RUB |
| 2022-08-18 |
32.0057 RUB |
26,791.9000 ADA |
32.7400 RUB |
30.8200 RUB |
31.7700 RUB |
30.9200 RUB |
| 2022-08-17 |
33.7916 RUB |
21,341.7000 ADA |
34.4400 RUB |
32.3100 RUB |
32.4600 RUB |
32.6600 RUB |
| 2022-08-16 |
34.3848 RUB |
13,446.2000 ADA |
33.9600 RUB |
33.8600 RUB |
33.9600 RUB |
34.2800 RUB |
| 2022-08-15 |
34.4216 RUB |
30,021.8000 ADA |
35.6900 RUB |
33.6200 RUB |
33.9600 RUB |
33.9600 RUB |
| 2022-08-14 |
35.7488 RUB |
39,972.9000 ADA |
34.5200 RUB |
34.5200 RUB |
34.8500 RUB |
35.5000 RUB |
| 2022-08-13 |
34.5108 RUB |
67,009.7000 ADA |
33.5600 RUB |
33.5400 RUB |
33.5600 RUB |
34.8100 RUB |
| 2022-08-12 |
32.7486 RUB |
49,701.6000 ADA |
32.1000 RUB |
31.9200 RUB |
32.1000 RUB |
33.4200 RUB |
| 2022-08-11 |
32.8668 RUB |
27,723.9000 ADA |
33.0700 RUB |
32.3300 RUB |
32.3500 RUB |
32.3500 RUB |
| 2022-08-10 |
32.0530 RUB |
43,055.9000 ADA |
31.1400 RUB |
30.6500 RUB |
30.8600 RUB |
33.0500 RUB |
| 2022-08-09 |
31.5616 RUB |
18,728.5000 ADA |
33.0700 RUB |
30.8400 RUB |
31.1600 RUB |
31.2700 RUB |
| 2022-08-08 |
32.9672 RUB |
147,969.0000 ADA |
32.0700 RUB |
31.9800 RUB |
32.0300 RUB |
33.1400 RUB |
| 2022-08-07 |
31.8820 RUB |
19,183.0000 ADA |
31.4100 RUB |
31.0000 RUB |
31.0200 RUB |
32.4400 RUB |
| 2022-08-06 |
31.5854 RUB |
14,505.5000 ADA |
31.5400 RUB |
31.3200 RUB |
31.3300 RUB |
31.3200 RUB |
| 2022-08-05 |
30.9889 RUB |
20,217.3000 ADA |
30.4400 RUB |
30.4400 RUB |
30.5500 RUB |
31.5400 RUB |
| 2022-08-04 |
30.8352 RUB |
59,140.2000 ADA |
30.9800 RUB |
30.2400 RUB |
30.4000 RUB |
30.4000 RUB |
| 2022-08-03 |
31.3609 RUB |
19,602.0000 ADA |
30.5000 RUB |
30.2600 RUB |
30.2600 RUB |
30.9800 RUB |
| 2022-08-02 |
30.5722 RUB |
45,145.9000 ADA |
31.6500 RUB |
29.9800 RUB |
30.1900 RUB |
31.0600 RUB |
| 2022-08-01 |
32.2744 RUB |
33,724.7000 ADA |
32.4400 RUB |
31.1800 RUB |
31.3800 RUB |
31.7300 RUB |
| 2022-07-31 |
33.3269 RUB |
44,479.0000 ADA |
33.0900 RUB |
32.4800 RUB |
32.8000 RUB |
32.5000 RUB |
| 2022-07-30 |
33.7001 RUB |
95,302.4000 ADA |
33.0400 RUB |
32.1000 RUB |
32.3500 RUB |
32.9400 RUB |
| 2022-07-29 |
32.9213 RUB |
116,630.4000 ADA |
32.0400 RUB |
31.7900 RUB |
32.4700 RUB |
33.2400 RUB |
| 2022-07-28 |
31.5042 RUB |
100,680.6000 ADA |
31.1200 RUB |
30.3900 RUB |
30.8400 RUB |
32.1200 RUB |
| 2022-07-27 |
29.6884 RUB |
93,775.5000 ADA |
29.2300 RUB |
28.6400 RUB |
28.9000 RUB |
31.2100 RUB |
| 2022-07-26 |
28.5423 RUB |
38,514.9000 ADA |
28.7900 RUB |
28.1000 RUB |
28.3500 RUB |
29.2000 RUB |
| 2022-07-25 |
29.4854 RUB |
36,905.0000 ADA |
30.6500 RUB |
28.8400 RUB |
29.3100 RUB |
28.8400 RUB |
| 2022-07-24 |
31.1185 RUB |
48,207.0000 ADA |
30.8000 RUB |
30.3700 RUB |
30.3700 RUB |
30.7200 RUB |
| 2022-07-23 |
29.8185 RUB |
110,776.4000 ADA |
29.0300 RUB |
28.3100 RUB |
28.5800 RUB |
30.6700 RUB |
| 2022-07-22 |
29.5093 RUB |
159,279.3000 ADA |
29.5300 RUB |
28.3900 RUB |
28.5400 RUB |
28.5400 RUB |
| 2022-07-21 |
28.2020 RUB |
67,527.9000 ADA |
27.6000 RUB |
26.7700 RUB |
27.2600 RUB |
28.9700 RUB |
| 2022-07-20 |
29.7500 RUB |
355,718.0000 ADA |
30.4500 RUB |
27.4800 RUB |
27.7000 RUB |
27.5300 RUB |
| 2022-07-19 |
29.6884 RUB |
118,187.5000 ADA |
29.1100 RUB |
28.1400 RUB |
28.4000 RUB |
30.5000 RUB |
| 2022-07-18 |
29.1158 RUB |
200,884.6000 ADA |
27.3400 RUB |
27.3400 RUB |
27.3400 RUB |
29.5200 RUB |
| 2022-07-17 |
27.6888 RUB |
42,159.7000 ADA |
27.7900 RUB |
26.8700 RUB |
27.0800 RUB |
27.2600 RUB |
| 2022-07-16 |
27.0721 RUB |
40,173.0000 ADA |
27.0700 RUB |
26.4200 RUB |
26.5000 RUB |
27.7200 RUB |
| 2022-07-15 |
27.4737 RUB |
27,780.3000 ADA |
27.7000 RUB |
26.9000 RUB |
27.0500 RUB |
27.2300 RUB |
| 2022-07-14 |
27.0269 RUB |
57,885.1000 ADA |
27.3100 RUB |
26.1200 RUB |
26.3400 RUB |
27.3400 RUB |
| 2022-07-13 |
26.3585 RUB |
48,933.4000 ADA |
26.2300 RUB |
25.4200 RUB |
25.9400 RUB |
27.0900 RUB |
| 2022-07-12 |
27.2483 RUB |
47,969.4000 ADA |
28.2700 RUB |
26.3400 RUB |
26.3600 RUB |
26.3400 RUB |
| 2022-07-11 |
29.1622 RUB |
41,566.5000 ADA |
29.9600 RUB |
28.0000 RUB |
28.3100 RUB |
28.3100 RUB |
| 2022-07-10 |
30.2217 RUB |
77,768.6000 ADA |
30.8200 RUB |
29.3200 RUB |
29.6200 RUB |
29.9700 RUB |
| 2022-07-09 |
30.9815 RUB |
28,556.9000 ADA |
30.4100 RUB |
30.4100 RUB |
30.4400 RUB |
31.0700 RUB |