Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
91.5481 RUB |
301,546.3000 ADA |
90.6700 RUB |
85.3300 RUB |
86.3200 RUB |
88.4300 RUB |
| 2022-02-07 |
89.9233 RUB |
212,731.9000 ADA |
85.6100 RUB |
85.5800 RUB |
86.1700 RUB |
90.3300 RUB |
| 2022-02-06 |
85.1806 RUB |
87,712.9000 ADA |
85.3600 RUB |
83.4000 RUB |
84.4300 RUB |
86.3700 RUB |
| 2022-02-05 |
86.7543 RUB |
138,264.5000 ADA |
86.1500 RUB |
83.1700 RUB |
84.9100 RUB |
85.9400 RUB |
| 2022-02-04 |
82.0816 RUB |
71,391.2000 ADA |
81.1400 RUB |
79.6300 RUB |
80.5500 RUB |
85.9100 RUB |
| 2022-02-03 |
79.3658 RUB |
59,547.6000 ADA |
78.5200 RUB |
77.8900 RUB |
78.6200 RUB |
80.4800 RUB |
| 2022-02-02 |
80.9771 RUB |
94,954.0000 ADA |
84.1500 RUB |
77.9800 RUB |
78.9000 RUB |
78.4100 RUB |
| 2022-02-01 |
81.5709 RUB |
97,105.0000 ADA |
81.0900 RUB |
80.2900 RUB |
80.9000 RUB |
82.4800 RUB |
| 2022-01-31 |
80.1465 RUB |
117,494.2000 ADA |
80.9100 RUB |
78.6700 RUB |
79.0600 RUB |
81.1400 RUB |
| 2022-01-30 |
82.3522 RUB |
87,303.0000 ADA |
82.9900 RUB |
80.2200 RUB |
80.9600 RUB |
80.7900 RUB |
| 2022-01-29 |
82.9846 RUB |
107,697.7000 ADA |
81.5900 RUB |
81.1400 RUB |
81.7800 RUB |
82.6500 RUB |
| 2022-01-28 |
80.5461 RUB |
141,258.8000 ADA |
81.7000 RUB |
78.6600 RUB |
79.8800 RUB |
81.7500 RUB |
| 2022-01-27 |
81.8968 RUB |
219,048.6000 ADA |
85.5900 RUB |
78.8600 RUB |
81.0200 RUB |
81.6400 RUB |
| 2022-01-26 |
87.3372 RUB |
478,409.1000 ADA |
81.7100 RUB |
80.8800 RUB |
81.8300 RUB |
86.1000 RUB |
| 2022-01-25 |
81.6400 RUB |
201,067.7000 ADA |
83.5000 RUB |
78.0000 RUB |
79.8000 RUB |
82.4900 RUB |
| 2022-01-24 |
79.6028 RUB |
563,446.1000 ADA |
86.5400 RUB |
75.3200 RUB |
77.5600 RUB |
83.8400 RUB |
| 2022-01-23 |
85.7129 RUB |
406,157.9000 ADA |
83.5700 RUB |
81.8100 RUB |
83.1500 RUB |
86.8100 RUB |
| 2022-01-22 |
81.1605 RUB |
1,131,029.4800 ADA |
87.1300 RUB |
71.5500 RUB |
80.9100 RUB |
82.4200 RUB |
| 2022-01-21 |
92.9580 RUB |
414,990.4000 ADA |
96.6500 RUB |
85.8100 RUB |
89.1200 RUB |
87.3100 RUB |
| 2022-01-20 |
102.5271 RUB |
298,344.6000 ADA |
101.9900 RUB |
96.1500 RUB |
98.7200 RUB |
96.6000 RUB |
| 2022-01-19 |
108.4297 RUB |
186,748.8000 ADA |
112.6900 RUB |
101.3500 RUB |
102.8800 RUB |
103.2500 RUB |
| 2022-01-18 |
115.7251 RUB |
234,033.3000 ADA |
122.1100 RUB |
108.8000 RUB |
110.1700 RUB |
112.9400 RUB |
| 2022-01-17 |
115.3023 RUB |
380,058.0000 ADA |
107.6100 RUB |
105.7200 RUB |
106.9700 RUB |
117.9900 RUB |
| 2022-01-16 |
104.4807 RUB |
162,004.0000 ADA |
98.2800 RUB |
98.2300 RUB |
99.2100 RUB |
107.8500 RUB |
| 2022-01-15 |
97.5518 RUB |
61,177.5000 ADA |
97.7400 RUB |
95.4200 RUB |
96.4800 RUB |
98.9700 RUB |
| 2022-01-14 |
96.9722 RUB |
108,477.1000 ADA |
93.7100 RUB |
93.4700 RUB |
94.9800 RUB |
98.0000 RUB |
| 2022-01-13 |
97.5895 RUB |
125,793.1000 ADA |
98.0100 RUB |
94.1100 RUB |
94.4000 RUB |
94.1600 RUB |
| 2022-01-12 |
93.4319 RUB |
143,909.8000 ADA |
88.5700 RUB |
88.5700 RUB |
89.7000 RUB |
97.4600 RUB |
| 2022-01-11 |
87.1849 RUB |
72,887.4000 ADA |
84.2700 RUB |
84.2600 RUB |
85.4500 RUB |
88.5300 RUB |
| 2022-01-10 |
84.5720 RUB |
147,637.7800 ADA |
88.5000 RUB |
80.7200 RUB |
84.5200 RUB |
84.6300 RUB |
| 2022-01-09 |
88.8897 RUB |
69,528.1000 ADA |
89.2200 RUB |
86.7700 RUB |
87.8300 RUB |
88.6800 RUB |
| 2022-01-08 |
89.6525 RUB |
165,120.3500 ADA |
91.8600 RUB |
85.4500 RUB |
87.1800 RUB |
90.2800 RUB |
| 2022-01-07 |
92.9556 RUB |
262,442.1000 ADA |
98.2600 RUB |
90.0200 RUB |
91.7000 RUB |
91.5600 RUB |
| 2022-01-06 |
94.1805 RUB |
623,908.2000 ADA |
94.0200 RUB |
90.7900 RUB |
92.8400 RUB |
98.0100 RUB |
| 2022-01-05 |
98.7411 RUB |
259,075.7000 ADA |
98.2000 RUB |
91.9600 RUB |
95.8100 RUB |
94.1600 RUB |
| 2022-01-04 |
99.2909 RUB |
119,974.3000 ADA |
98.2900 RUB |
96.5900 RUB |
97.4500 RUB |
98.4700 RUB |
| 2022-01-03 |
100.1838 RUB |
140,391.0000 ADA |
102.8100 RUB |
98.0000 RUB |
98.9100 RUB |
98.7400 RUB |
| 2022-01-02 |
102.0062 RUB |
65,284.1000 ADA |
103.3600 RUB |
100.4600 RUB |
101.2100 RUB |
102.8100 RUB |
| 2022-01-01 |
99.9460 RUB |
51,480.9000 ADA |
98.3100 RUB |
98.0500 RUB |
98.9100 RUB |
103.1500 RUB |
| 2021-12-31 |
99.3281 RUB |
81,730.1000 ADA |
101.6600 RUB |
96.1000 RUB |
97.6300 RUB |
98.3900 RUB |
| 2021-12-30 |
100.1401 RUB |
76,238.3000 ADA |
98.7700 RUB |
96.2100 RUB |
97.3000 RUB |
101.2000 RUB |
| 2021-12-29 |
102.4921 RUB |
135,877.9000 ADA |
103.6100 RUB |
98.7500 RUB |
100.7100 RUB |
100.4600 RUB |
| 2021-12-28 |
107.4861 RUB |
248,546.7000 ADA |
110.9200 RUB |
101.7400 RUB |
104.0000 RUB |
103.6500 RUB |
| 2021-12-27 |
113.7211 RUB |
150,937.5000 ADA |
107.1600 RUB |
106.9100 RUB |
107.2400 RUB |
112.5400 RUB |
| 2021-12-26 |
105.7904 RUB |
221,354.8000 ADA |
106.6900 RUB |
103.8500 RUB |
104.9200 RUB |
107.0300 RUB |
| 2021-12-25 |
104.8943 RUB |
212,505.7000 ADA |
102.0500 RUB |
101.5700 RUB |
103.5500 RUB |
107.1200 RUB |
| 2021-12-24 |
105.5747 RUB |
132,592.9000 ADA |
108.2800 RUB |
102.0000 RUB |
102.9700 RUB |
102.9100 RUB |
| 2021-12-23 |
102.7676 RUB |
175,096.8000 ADA |
98.2200 RUB |
96.7200 RUB |
98.2200 RUB |
107.9300 RUB |
| 2021-12-22 |
98.1474 RUB |
113,385.6000 ADA |
95.0400 RUB |
94.6500 RUB |
94.9400 RUB |
99.4700 RUB |
| 2021-12-21 |
93.2960 RUB |
78,101.8000 ADA |
91.8500 RUB |
91.2800 RUB |
91.7200 RUB |
95.4900 RUB |