Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
32.7578 RUB |
49,181.1000 ADA |
32.7400 RUB |
31.6500 RUB |
32.0600 RUB |
32.7000 RUB |
| 2022-05-18 |
35.5579 RUB |
41,850.6000 ADA |
37.9300 RUB |
32.8600 RUB |
33.5000 RUB |
32.8600 RUB |
| 2022-05-17 |
37.8779 RUB |
204,382.6000 ADA |
36.2900 RUB |
35.9600 RUB |
36.1300 RUB |
38.3000 RUB |
| 2022-05-16 |
37.4872 RUB |
107,569.2000 ADA |
39.3700 RUB |
35.2200 RUB |
35.9700 RUB |
36.2700 RUB |
| 2022-05-15 |
37.4414 RUB |
90,237.6000 ADA |
34.9500 RUB |
33.7500 RUB |
33.9400 RUB |
39.4000 RUB |
| 2022-05-14 |
34.3720 RUB |
109,107.4000 ADA |
34.7900 RUB |
32.1600 RUB |
32.7000 RUB |
34.3700 RUB |
| 2022-05-13 |
36.6151 RUB |
396,219.5000 ADA |
31.0100 RUB |
30.9700 RUB |
32.7700 RUB |
34.6100 RUB |
| 2022-05-12 |
30.6121 RUB |
848,678.7000 ADA |
35.1300 RUB |
25.6800 RUB |
29.1500 RUB |
30.8500 RUB |
| 2022-05-11 |
38.1279 RUB |
423,707.1000 ADA |
44.3500 RUB |
32.4600 RUB |
35.5200 RUB |
34.8300 RUB |
| 2022-05-10 |
45.7191 RUB |
199,788.1000 ADA |
42.5400 RUB |
41.5500 RUB |
43.9500 RUB |
44.5800 RUB |
| 2022-05-09 |
46.6944 RUB |
265,912.3900 ADA |
51.3300 RUB |
42.9900 RUB |
44.7100 RUB |
43.7900 RUB |
| 2022-05-08 |
50.5644 RUB |
34,551.1000 ADA |
52.4700 RUB |
48.9900 RUB |
49.8300 RUB |
49.8800 RUB |
| 2022-05-07 |
53.1637 RUB |
32,994.2000 ADA |
54.3400 RUB |
51.5000 RUB |
52.7200 RUB |
52.2300 RUB |
| 2022-05-06 |
52.4268 RUB |
108,043.1000 ADA |
51.2000 RUB |
50.3500 RUB |
50.9200 RUB |
54.3400 RUB |
| 2022-05-05 |
55.7109 RUB |
316,389.0000 ADA |
60.1500 RUB |
50.8300 RUB |
51.7700 RUB |
51.4800 RUB |
| 2022-05-04 |
55.1187 RUB |
266,943.9000 ADA |
52.5100 RUB |
52.2400 RUB |
52.8600 RUB |
59.7800 RUB |
| 2022-05-03 |
53.4457 RUB |
93,694.8000 ADA |
55.5500 RUB |
51.8500 RUB |
52.4500 RUB |
52.6700 RUB |
| 2022-05-02 |
56.3742 RUB |
73,288.0000 ADA |
57.2000 RUB |
54.3900 RUB |
55.0000 RUB |
55.8800 RUB |
| 2022-05-01 |
55.9405 RUB |
33,568.5000 ADA |
55.0100 RUB |
53.8300 RUB |
55.1600 RUB |
56.6200 RUB |
| 2022-04-30 |
58.0732 RUB |
40,782.1000 ADA |
58.1400 RUB |
55.0000 RUB |
55.2100 RUB |
55.0000 RUB |
| 2022-04-29 |
58.4473 RUB |
57,041.8200 ADA |
61.4300 RUB |
56.4600 RUB |
57.2500 RUB |
58.0100 RUB |
| 2022-04-28 |
61.9904 RUB |
35,430.2000 ADA |
62.4700 RUB |
60.5600 RUB |
60.9500 RUB |
61.6200 RUB |
| 2022-04-27 |
62.6792 RUB |
45,787.5000 ADA |
61.8500 RUB |
61.2500 RUB |
61.7500 RUB |
62.3100 RUB |
| 2022-04-26 |
63.5927 RUB |
122,337.1000 ADA |
67.7400 RUB |
61.1900 RUB |
61.8200 RUB |
61.7500 RUB |
| 2022-04-25 |
65.4547 RUB |
77,969.1000 ADA |
68.8400 RUB |
63.5000 RUB |
63.9700 RUB |
67.7000 RUB |
| 2022-04-24 |
69.4013 RUB |
19,333.0000 ADA |
69.5100 RUB |
68.6600 RUB |
69.0800 RUB |
69.2800 RUB |
| 2022-04-23 |
69.7737 RUB |
41,720.3000 ADA |
70.5500 RUB |
68.5500 RUB |
69.7800 RUB |
70.2200 RUB |
| 2022-04-22 |
71.8413 RUB |
20,437.2000 ADA |
73.9900 RUB |
69.8600 RUB |
70.2200 RUB |
71.1800 RUB |
| 2022-04-21 |
76.0278 RUB |
53,213.9000 ADA |
76.5400 RUB |
72.0000 RUB |
72.9900 RUB |
72.9900 RUB |
| 2022-04-20 |
76.6750 RUB |
23,961.8000 ADA |
76.2200 RUB |
74.9000 RUB |
75.5400 RUB |
76.5400 RUB |
| 2022-04-19 |
75.7348 RUB |
17,786.5000 ADA |
76.4000 RUB |
74.7800 RUB |
75.1000 RUB |
76.4600 RUB |
| 2022-04-18 |
74.3929 RUB |
30,922.9000 ADA |
74.9000 RUB |
71.8600 RUB |
72.7700 RUB |
76.3500 RUB |
| 2022-04-17 |
76.9948 RUB |
12,493.1000 ADA |
77.4800 RUB |
74.8100 RUB |
76.3800 RUB |
75.3400 RUB |
| 2022-04-16 |
77.4939 RUB |
16,723.1000 ADA |
78.5100 RUB |
76.5900 RUB |
76.8500 RUB |
77.9900 RUB |
| 2022-04-15 |
78.3406 RUB |
12,283.7000 ADA |
78.1200 RUB |
77.3600 RUB |
78.0500 RUB |
78.3000 RUB |
| 2022-04-14 |
79.8631 RUB |
9,482.1000 ADA |
81.2700 RUB |
77.2000 RUB |
77.5900 RUB |
78.2600 RUB |
| 2022-04-13 |
80.4658 RUB |
21,934.4000 ADA |
80.2800 RUB |
78.5400 RUB |
78.9400 RUB |
81.7000 RUB |
| 2022-04-12 |
79.8605 RUB |
24,753.7000 ADA |
77.5400 RUB |
76.6900 RUB |
77.3300 RUB |
80.6600 RUB |
| 2022-04-11 |
80.8842 RUB |
64,215.0000 ADA |
83.8300 RUB |
76.9800 RUB |
78.4200 RUB |
78.4200 RUB |
| 2022-04-10 |
85.4685 RUB |
15,796.8000 ADA |
84.7400 RUB |
83.7600 RUB |
84.0800 RUB |
84.3000 RUB |
| 2022-04-09 |
84.4026 RUB |
24,365.2000 ADA |
84.5500 RUB |
83.2900 RUB |
83.9400 RUB |
84.2000 RUB |
| 2022-04-08 |
86.5397 RUB |
64,928.0000 ADA |
88.7200 RUB |
83.5400 RUB |
84.0000 RUB |
83.9300 RUB |
| 2022-04-07 |
89.3624 RUB |
59,452.0000 ADA |
90.4800 RUB |
86.4200 RUB |
87.8200 RUB |
90.5100 RUB |
| 2022-04-06 |
95.6486 RUB |
98,396.6000 ADA |
100.9000 RUB |
90.2000 RUB |
92.3100 RUB |
92.3100 RUB |
| 2022-04-05 |
103.1723 RUB |
28,787.9000 ADA |
104.7500 RUB |
100.9500 RUB |
102.2500 RUB |
100.9500 RUB |
| 2022-04-04 |
104.1022 RUB |
96,671.8000 ADA |
101.8700 RUB |
100.3300 RUB |
101.3600 RUB |
104.5600 RUB |
| 2022-04-03 |
102.0962 RUB |
34,006.1000 ADA |
100.6600 RUB |
99.5300 RUB |
100.6600 RUB |
101.9000 RUB |
| 2022-04-02 |
101.7909 RUB |
53,607.1000 ADA |
100.5200 RUB |
99.4800 RUB |
100.8000 RUB |
101.3200 RUB |
| 2022-04-01 |
98.5526 RUB |
142,721.6000 ADA |
96.7100 RUB |
93.6800 RUB |
95.1100 RUB |
101.3100 RUB |
| 2022-03-31 |
99.7395 RUB |
99,545.7000 ADA |
101.9400 RUB |
94.5400 RUB |
96.2200 RUB |
96.9100 RUB |