Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
102.7619 RUB |
93,732.6000 ADA |
102.7200 RUB |
100.3900 RUB |
101.4000 RUB |
102.6200 RUB |
| 2022-03-29 |
105.8877 RUB |
124,318.2000 ADA |
108.6700 RUB |
101.9000 RUB |
102.9300 RUB |
102.9300 RUB |
| 2022-03-28 |
112.4944 RUB |
99,086.2000 ADA |
113.7700 RUB |
108.0000 RUB |
109.8200 RUB |
109.8200 RUB |
| 2022-03-27 |
110.1708 RUB |
30,407.5000 ADA |
111.0200 RUB |
107.0000 RUB |
108.6500 RUB |
112.2800 RUB |
| 2022-03-26 |
109.1534 RUB |
42,870.2000 ADA |
107.0000 RUB |
105.7700 RUB |
106.5000 RUB |
111.8700 RUB |
| 2022-03-25 |
108.4316 RUB |
91,917.2000 ADA |
110.0100 RUB |
104.3500 RUB |
105.6400 RUB |
107.9100 RUB |
| 2022-03-24 |
110.7507 RUB |
154,132.8000 ADA |
107.1000 RUB |
105.0100 RUB |
106.1900 RUB |
110.4000 RUB |
| 2022-03-23 |
103.8197 RUB |
138,916.9000 ADA |
101.7600 RUB |
99.6800 RUB |
100.2800 RUB |
107.4300 RUB |
| 2022-03-22 |
94.5367 RUB |
2,672,392.9000 ADA |
95.4800 RUB |
91.1700 RUB |
95.8800 RUB |
101.0200 RUB |
| 2022-03-21 |
94.4744 RUB |
149,546.2000 ADA |
101.0400 RUB |
89.8700 RUB |
91.3000 RUB |
95.2300 RUB |
| 2022-03-20 |
94.5967 RUB |
55,228.3000 ADA |
93.7100 RUB |
88.7500 RUB |
89.4200 RUB |
98.9400 RUB |
| 2022-03-19 |
91.0993 RUB |
40,520.3000 ADA |
88.5000 RUB |
88.5000 RUB |
89.0000 RUB |
92.2200 RUB |
| 2022-03-18 |
87.5126 RUB |
58,387.6000 ADA |
87.1000 RUB |
85.0100 RUB |
85.5500 RUB |
88.1400 RUB |
| 2022-03-17 |
85.7706 RUB |
55,815.6000 ADA |
84.9900 RUB |
81.5800 RUB |
82.8800 RUB |
87.4600 RUB |
| 2022-03-16 |
85.6460 RUB |
54,584.5000 ADA |
86.9800 RUB |
80.5000 RUB |
82.5300 RUB |
82.7800 RUB |
| 2022-03-15 |
88.4953 RUB |
46,223.0000 ADA |
93.6900 RUB |
85.9900 RUB |
86.0700 RUB |
86.0700 RUB |
| 2022-03-14 |
93.3370 RUB |
134,339.6000 ADA |
96.3000 RUB |
89.9700 RUB |
92.0100 RUB |
93.7100 RUB |
| 2022-03-13 |
98.2558 RUB |
61,765.3000 ADA |
96.5000 RUB |
95.5500 RUB |
96.3500 RUB |
96.7500 RUB |
| 2022-03-12 |
96.4312 RUB |
84,677.6000 ADA |
96.8900 RUB |
94.8100 RUB |
96.6600 RUB |
96.8000 RUB |
| 2022-03-11 |
97.2306 RUB |
116,840.7000 ADA |
99.2900 RUB |
94.1200 RUB |
96.1400 RUB |
96.6100 RUB |
| 2022-03-10 |
97.9558 RUB |
169,260.9000 ADA |
102.5700 RUB |
93.9000 RUB |
96.0300 RUB |
99.8800 RUB |
| 2022-03-09 |
102.7782 RUB |
368,061.2000 ADA |
98.6400 RUB |
98.6400 RUB |
100.4100 RUB |
102.4100 RUB |
| 2022-03-08 |
99.2447 RUB |
422,636.2000 ADA |
98.9300 RUB |
94.7400 RUB |
97.0200 RUB |
98.9000 RUB |
| 2022-03-07 |
96.3503 RUB |
265,316.6000 ADA |
92.0000 RUB |
86.7300 RUB |
88.0100 RUB |
99.1700 RUB |
| 2022-03-06 |
92.0569 RUB |
76,199.6000 ADA |
91.1100 RUB |
89.5000 RUB |
90.7700 RUB |
92.4800 RUB |
| 2022-03-05 |
92.7665 RUB |
145,346.3000 ADA |
91.6000 RUB |
89.2700 RUB |
90.8500 RUB |
91.6300 RUB |
| 2022-03-04 |
94.4826 RUB |
214,748.1000 ADA |
98.9300 RUB |
89.0400 RUB |
91.9300 RUB |
92.6500 RUB |
| 2022-03-03 |
97.7174 RUB |
270,112.3000 ADA |
95.8000 RUB |
90.0400 RUB |
92.5500 RUB |
99.2700 RUB |
| 2022-03-02 |
95.9262 RUB |
226,855.3000 ADA |
93.3000 RUB |
92.4100 RUB |
94.2300 RUB |
95.9000 RUB |
| 2022-03-01 |
92.9890 RUB |
252,413.8000 ADA |
91.9500 RUB |
86.0000 RUB |
90.0500 RUB |
94.6100 RUB |
| 2022-02-28 |
83.7412 RUB |
677,786.2000 ADA |
77.8300 RUB |
76.5300 RUB |
78.3800 RUB |
90.0800 RUB |
| 2022-02-27 |
75.4620 RUB |
235,802.0000 ADA |
73.8800 RUB |
71.5600 RUB |
72.4300 RUB |
77.8100 RUB |
| 2022-02-26 |
74.8466 RUB |
158,231.9000 ADA |
74.8300 RUB |
72.9200 RUB |
73.9800 RUB |
74.2900 RUB |
| 2022-02-25 |
71.8496 RUB |
162,135.8000 ADA |
72.1700 RUB |
68.3500 RUB |
70.4700 RUB |
74.8400 RUB |
| 2022-02-24 |
67.9440 RUB |
561,315.0000 ADA |
70.2300 RUB |
62.6500 RUB |
64.6200 RUB |
72.3000 RUB |
| 2022-02-23 |
73.0039 RUB |
240,077.3000 ADA |
70.3400 RUB |
69.3200 RUB |
69.8100 RUB |
70.7400 RUB |
| 2022-02-22 |
68.0080 RUB |
256,045.8400 ADA |
68.9900 RUB |
65.4000 RUB |
67.0200 RUB |
69.7600 RUB |
| 2022-02-21 |
73.2826 RUB |
269,263.4000 ADA |
72.1800 RUB |
69.2200 RUB |
71.3900 RUB |
69.4400 RUB |
| 2022-02-20 |
73.4124 RUB |
183,724.1000 ADA |
77.2300 RUB |
71.2900 RUB |
72.4700 RUB |
72.9600 RUB |
| 2022-02-19 |
77.0256 RUB |
123,475.6000 ADA |
77.0200 RUB |
75.2700 RUB |
76.3300 RUB |
77.2100 RUB |
| 2022-02-18 |
77.5591 RUB |
130,042.2000 ADA |
77.6200 RUB |
76.1000 RUB |
77.2000 RUB |
77.0700 RUB |
| 2022-02-17 |
80.1059 RUB |
62,598.6000 ADA |
81.2700 RUB |
77.2100 RUB |
78.4100 RUB |
78.4000 RUB |
| 2022-02-16 |
81.7765 RUB |
73,024.8000 ADA |
83.2200 RUB |
80.3000 RUB |
80.9300 RUB |
81.2500 RUB |
| 2022-02-15 |
82.4549 RUB |
101,164.4000 ADA |
80.5300 RUB |
80.5300 RUB |
81.2400 RUB |
82.6500 RUB |
| 2022-02-14 |
79.6010 RUB |
76,036.9000 ADA |
80.2000 RUB |
78.7200 RUB |
79.2700 RUB |
80.4400 RUB |
| 2022-02-13 |
81.1885 RUB |
82,810.3000 ADA |
81.0200 RUB |
79.5000 RUB |
80.2800 RUB |
80.6000 RUB |
| 2022-02-12 |
81.6235 RUB |
145,529.5000 ADA |
82.6900 RUB |
79.2000 RUB |
80.5400 RUB |
81.2900 RUB |
| 2022-02-11 |
86.0802 RUB |
145,731.7000 ADA |
85.8000 RUB |
82.2900 RUB |
83.3700 RUB |
83.3700 RUB |
| 2022-02-10 |
88.7319 RUB |
109,949.0000 ADA |
89.3300 RUB |
85.6100 RUB |
87.5400 RUB |
87.3100 RUB |
| 2022-02-09 |
89.0346 RUB |
105,751.6000 ADA |
88.5800 RUB |
86.6200 RUB |
87.1800 RUB |
89.7800 RUB |