Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
30.3295 RUB |
46,413.8000 ADA |
30.6700 RUB |
29.2700 RUB |
29.6400 RUB |
30.5800 RUB |
| 2022-07-07 |
30.1996 RUB |
75,413.5000 ADA |
29.7500 RUB |
29.6900 RUB |
29.8400 RUB |
30.6700 RUB |
| 2022-07-06 |
29.8435 RUB |
74,717.2000 ADA |
28.6100 RUB |
28.3400 RUB |
28.5100 RUB |
29.7500 RUB |
| 2022-07-05 |
28.0028 RUB |
139,514.1000 ADA |
26.8700 RUB |
26.1100 RUB |
26.2500 RUB |
28.5600 RUB |
| 2022-07-04 |
26.0455 RUB |
54,903.8000 ADA |
25.1900 RUB |
24.5000 RUB |
24.7200 RUB |
26.6800 RUB |
| 2022-07-03 |
25.1230 RUB |
15,082.4000 ADA |
25.5100 RUB |
24.8300 RUB |
25.0000 RUB |
25.3100 RUB |
| 2022-07-02 |
25.2842 RUB |
26,057.1000 ADA |
24.9400 RUB |
24.4900 RUB |
24.5400 RUB |
25.6300 RUB |
| 2022-07-01 |
24.7723 RUB |
97,838.2000 ADA |
25.3200 RUB |
23.8200 RUB |
24.1700 RUB |
24.8900 RUB |
| 2022-06-30 |
24.1131 RUB |
69,992.9500 ADA |
24.4900 RUB |
23.2900 RUB |
23.5900 RUB |
24.2100 RUB |
| 2022-06-29 |
24.8924 RUB |
81,842.9000 ADA |
25.4000 RUB |
24.3200 RUB |
24.5600 RUB |
24.5000 RUB |
| 2022-06-28 |
26.1335 RUB |
26,196.4000 ADA |
26.4200 RUB |
25.4600 RUB |
25.5100 RUB |
25.5100 RUB |
| 2022-06-27 |
26.9116 RUB |
88,843.2000 ADA |
27.6100 RUB |
26.2400 RUB |
26.6200 RUB |
26.6200 RUB |
| 2022-06-26 |
28.6150 RUB |
43,360.5000 ADA |
27.9300 RUB |
27.4700 RUB |
27.7500 RUB |
27.7500 RUB |
| 2022-06-25 |
27.6318 RUB |
30,702.6000 ADA |
27.6400 RUB |
26.8100 RUB |
27.2800 RUB |
28.0900 RUB |
| 2022-06-24 |
26.7582 RUB |
437,455.2000 ADA |
26.2800 RUB |
26.2800 RUB |
26.2800 RUB |
28.0100 RUB |
| 2022-06-23 |
25.6943 RUB |
62,893.6000 ADA |
25.0800 RUB |
25.0800 RUB |
25.5300 RUB |
26.2600 RUB |
| 2022-06-22 |
25.5232 RUB |
83,128.2000 ADA |
26.2000 RUB |
24.6400 RUB |
25.0500 RUB |
25.3500 RUB |
| 2022-06-21 |
27.2650 RUB |
90,043.5000 ADA |
27.5600 RUB |
25.8200 RUB |
26.2000 RUB |
26.0600 RUB |
| 2022-06-20 |
27.6780 RUB |
118,612.4000 ADA |
27.8300 RUB |
26.7800 RUB |
27.1500 RUB |
28.1700 RUB |
| 2022-06-19 |
27.4119 RUB |
257,226.9000 ADA |
26.3300 RUB |
25.3800 RUB |
25.7000 RUB |
28.2700 RUB |
| 2022-06-18 |
26.7051 RUB |
48,292.5000 ADA |
28.3500 RUB |
24.6500 RUB |
25.4200 RUB |
26.6000 RUB |
| 2022-06-17 |
28.3623 RUB |
44,114.8000 ADA |
27.7300 RUB |
27.6900 RUB |
27.8800 RUB |
28.0500 RUB |
| 2022-06-16 |
30.1370 RUB |
198,846.1000 ADA |
31.0700 RUB |
27.0900 RUB |
27.3900 RUB |
27.0900 RUB |
| 2022-06-15 |
28.8233 RUB |
370,286.7000 ADA |
27.9200 RUB |
25.8300 RUB |
26.4600 RUB |
30.4100 RUB |
| 2022-06-14 |
28.3445 RUB |
264,367.8000 ADA |
26.9800 RUB |
25.3500 RUB |
26.2400 RUB |
27.8700 RUB |
| 2022-06-13 |
27.0682 RUB |
363,482.5000 ADA |
29.1200 RUB |
25.3900 RUB |
26.2100 RUB |
26.0100 RUB |
| 2022-06-12 |
30.5387 RUB |
94,536.0000 ADA |
32.4700 RUB |
29.2400 RUB |
29.7000 RUB |
29.4900 RUB |
| 2022-06-11 |
33.3817 RUB |
74,261.1000 ADA |
34.3500 RUB |
31.1400 RUB |
32.0000 RUB |
32.1900 RUB |
| 2022-06-10 |
35.3312 RUB |
311,631.7000 ADA |
37.0300 RUB |
33.4100 RUB |
34.0400 RUB |
34.1600 RUB |
| 2022-06-09 |
37.9042 RUB |
456,131.2000 ADA |
38.9000 RUB |
36.5300 RUB |
37.1700 RUB |
37.0200 RUB |
| 2022-06-08 |
39.2226 RUB |
380,374.5000 ADA |
38.2100 RUB |
37.6600 RUB |
38.8100 RUB |
39.5800 RUB |
| 2022-06-07 |
37.3151 RUB |
75,865.6000 ADA |
37.4200 RUB |
35.7300 RUB |
36.1500 RUB |
38.7100 RUB |
| 2022-06-06 |
38.4063 RUB |
264,137.6000 ADA |
35.8900 RUB |
35.8900 RUB |
36.9000 RUB |
37.7700 RUB |
| 2022-06-05 |
35.9046 RUB |
17,428.4000 ADA |
35.7600 RUB |
35.2100 RUB |
35.3800 RUB |
35.8800 RUB |
| 2022-06-04 |
35.6861 RUB |
38,167.5000 ADA |
36.0300 RUB |
34.6900 RUB |
35.1500 RUB |
35.7700 RUB |
| 2022-06-03 |
35.2715 RUB |
175,875.2000 ADA |
37.0800 RUB |
34.1600 RUB |
34.8300 RUB |
35.5400 RUB |
| 2022-06-02 |
36.4068 RUB |
171,207.9000 ADA |
35.7700 RUB |
34.7700 RUB |
35.6800 RUB |
37.3700 RUB |
| 2022-06-01 |
37.7023 RUB |
214,044.7000 ADA |
39.2500 RUB |
34.5400 RUB |
34.9400 RUB |
35.3900 RUB |
| 2022-05-31 |
40.4507 RUB |
448,677.9000 ADA |
37.2700 RUB |
36.4500 RUB |
37.3000 RUB |
39.7000 RUB |
| 2022-05-30 |
34.3067 RUB |
179,759.6000 ADA |
32.2900 RUB |
31.9300 RUB |
32.3200 RUB |
37.0100 RUB |
| 2022-05-29 |
31.5975 RUB |
165,471.6000 ADA |
30.9500 RUB |
30.6000 RUB |
30.6600 RUB |
31.9500 RUB |
| 2022-05-28 |
30.6594 RUB |
16,828.6000 ADA |
30.7400 RUB |
30.0300 RUB |
30.1300 RUB |
30.9000 RUB |
| 2022-05-27 |
30.3643 RUB |
206,023.3000 ADA |
29.8800 RUB |
28.2300 RUB |
29.0000 RUB |
30.6400 RUB |
| 2022-05-26 |
30.9728 RUB |
243,693.2000 ADA |
31.3700 RUB |
28.9100 RUB |
30.0500 RUB |
30.3200 RUB |
| 2022-05-25 |
30.2568 RUB |
106,202.5000 ADA |
30.4100 RUB |
28.7900 RUB |
29.2100 RUB |
31.4500 RUB |
| 2022-05-24 |
29.6615 RUB |
26,833.3000 ADA |
30.1700 RUB |
28.4900 RUB |
28.6800 RUB |
30.3300 RUB |
| 2022-05-23 |
32.4551 RUB |
54,170.2000 ADA |
33.3300 RUB |
29.6700 RUB |
29.9000 RUB |
29.6700 RUB |
| 2022-05-22 |
33.2835 RUB |
168,763.0000 ADA |
32.1300 RUB |
31.7400 RUB |
31.9200 RUB |
33.3300 RUB |
| 2022-05-21 |
32.1097 RUB |
18,553.6000 ADA |
31.7200 RUB |
31.4600 RUB |
31.7300 RUB |
31.9900 RUB |
| 2022-05-20 |
31.9749 RUB |
89,743.8000 ADA |
32.7800 RUB |
30.9300 RUB |
31.1800 RUB |
31.8400 RUB |