Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
91.3661 RUB |
83,321.5000 ADA |
92.1500 RUB |
89.5500 RUB |
90.5600 RUB |
91.9000 RUB |
| 2021-12-19 |
94.9437 RUB |
143,716.4000 ADA |
92.3800 RUB |
92.0400 RUB |
92.7400 RUB |
92.6800 RUB |
| 2021-12-18 |
92.0569 RUB |
223,464.4000 ADA |
90.8600 RUB |
89.5700 RUB |
90.5900 RUB |
92.2800 RUB |
| 2021-12-17 |
91.1919 RUB |
380,827.2000 ADA |
91.8200 RUB |
88.1100 RUB |
90.4700 RUB |
91.0500 RUB |
| 2021-12-16 |
95.7005 RUB |
194,140.5000 ADA |
96.8400 RUB |
91.9200 RUB |
93.1100 RUB |
92.0100 RUB |
| 2021-12-15 |
93.0318 RUB |
639,478.1000 ADA |
93.4700 RUB |
89.6300 RUB |
90.5000 RUB |
96.4700 RUB |
| 2021-12-14 |
91.3102 RUB |
569,066.7000 ADA |
90.4200 RUB |
88.6100 RUB |
90.0700 RUB |
93.3700 RUB |
| 2021-12-13 |
92.2498 RUB |
340,214.2000 ADA |
99.5700 RUB |
88.7100 RUB |
90.7700 RUB |
90.8500 RUB |
| 2021-12-12 |
99.8696 RUB |
166,272.7000 ADA |
100.0000 RUB |
97.3200 RUB |
98.7700 RUB |
98.9800 RUB |
| 2021-12-11 |
95.2288 RUB |
128,841.7900 ADA |
89.4100 RUB |
88.0700 RUB |
90.8300 RUB |
99.2000 RUB |
| 2021-12-10 |
95.2397 RUB |
152,792.0000 ADA |
95.3900 RUB |
90.9400 RUB |
91.2800 RUB |
91.2800 RUB |
| 2021-12-09 |
98.9180 RUB |
207,724.4000 ADA |
103.0300 RUB |
95.8100 RUB |
96.7200 RUB |
96.7200 RUB |
| 2021-12-08 |
102.2239 RUB |
108,061.4000 ADA |
102.6800 RUB |
99.5400 RUB |
101.0500 RUB |
102.6000 RUB |
| 2021-12-07 |
107.2707 RUB |
100,192.3000 ADA |
106.1200 RUB |
101.8500 RUB |
103.1100 RUB |
103.1100 RUB |
| 2021-12-06 |
100.1475 RUB |
244,736.3000 ADA |
102.4900 RUB |
93.4300 RUB |
96.4800 RUB |
105.8900 RUB |
| 2021-12-05 |
100.5839 RUB |
283,158.1000 ADA |
105.9100 RUB |
95.7600 RUB |
99.1200 RUB |
102.3300 RUB |
| 2021-12-04 |
101.3088 RUB |
492,375.7900 ADA |
116.1600 RUB |
89.4700 RUB |
102.3000 RUB |
105.5200 RUB |
| 2021-12-03 |
118.8580 RUB |
158,166.3000 ADA |
127.2100 RUB |
113.2500 RUB |
117.1500 RUB |
116.7300 RUB |
| 2021-12-02 |
124.2836 RUB |
374,466.6000 ADA |
114.8300 RUB |
112.8500 RUB |
114.5900 RUB |
126.7700 RUB |
| 2021-12-01 |
117.1002 RUB |
143,150.5000 ADA |
114.9400 RUB |
113.6700 RUB |
114.8600 RUB |
114.8600 RUB |
| 2021-11-30 |
117.2956 RUB |
80,394.6000 ADA |
120.6000 RUB |
115.2800 RUB |
115.6700 RUB |
115.4700 RUB |
| 2021-11-29 |
118.9378 RUB |
100,877.3000 ADA |
120.4900 RUB |
116.5100 RUB |
117.3000 RUB |
120.7100 RUB |
| 2021-11-28 |
113.3638 RUB |
176,747.3200 ADA |
116.7600 RUB |
108.0000 RUB |
112.6500 RUB |
119.1100 RUB |
| 2021-11-27 |
118.6624 RUB |
57,648.3000 ADA |
116.8100 RUB |
116.6400 RUB |
117.5000 RUB |
116.6700 RUB |
| 2021-11-26 |
118.1100 RUB |
347,685.9200 ADA |
124.8900 RUB |
114.0500 RUB |
116.5000 RUB |
118.8300 RUB |
| 2021-11-25 |
126.6392 RUB |
121,757.0000 ADA |
125.3100 RUB |
121.3000 RUB |
122.6400 RUB |
126.5500 RUB |
| 2021-11-24 |
124.5341 RUB |
257,413.2300 ADA |
130.7200 RUB |
119.5100 RUB |
122.2800 RUB |
124.3800 RUB |
| 2021-11-23 |
133.2855 RUB |
90,177.1000 ADA |
133.3500 RUB |
131.0000 RUB |
131.2000 RUB |
131.2000 RUB |
| 2021-11-22 |
133.7166 RUB |
83,866.2000 ADA |
135.2500 RUB |
130.6800 RUB |
132.1500 RUB |
133.4000 RUB |
| 2021-11-21 |
138.0349 RUB |
28,873.0000 ADA |
141.3600 RUB |
136.3000 RUB |
137.1600 RUB |
136.3000 RUB |
| 2021-11-20 |
140.6331 RUB |
98,207.6000 ADA |
138.0500 RUB |
137.5700 RUB |
138.0000 RUB |
142.0000 RUB |
| 2021-11-19 |
135.3133 RUB |
88,296.1000 ADA |
131.5300 RUB |
129.2700 RUB |
130.2500 RUB |
137.2700 RUB |
| 2021-11-18 |
132.7671 RUB |
103,938.2000 ADA |
136.8000 RUB |
125.7300 RUB |
130.6000 RUB |
130.5700 RUB |
| 2021-11-17 |
135.6293 RUB |
153,732.7000 ADA |
137.6800 RUB |
131.9800 RUB |
134.8500 RUB |
136.0100 RUB |
| 2021-11-16 |
139.4189 RUB |
296,776.0000 ADA |
147.0900 RUB |
129.8700 RUB |
139.7100 RUB |
138.7900 RUB |
| 2021-11-15 |
148.9590 RUB |
76,697.2000 ADA |
148.7100 RUB |
146.8000 RUB |
147.9100 RUB |
147.2000 RUB |
| 2021-11-14 |
148.4270 RUB |
36,773.0000 ADA |
149.5200 RUB |
146.7000 RUB |
148.1600 RUB |
148.1600 RUB |
| 2021-11-13 |
149.5242 RUB |
48,205.4000 ADA |
149.4800 RUB |
147.6700 RUB |
148.7100 RUB |
149.2200 RUB |
| 2021-11-12 |
147.6757 RUB |
90,124.5000 ADA |
148.8500 RUB |
145.0500 RUB |
146.6200 RUB |
149.3700 RUB |
| 2021-11-11 |
150.5950 RUB |
103,372.4000 ADA |
149.6700 RUB |
147.3800 RUB |
149.7200 RUB |
150.2300 RUB |
| 2021-11-10 |
152.0530 RUB |
553,318.5000 ADA |
160.9800 RUB |
139.4800 RUB |
151.7800 RUB |
148.4000 RUB |
| 2021-11-09 |
161.4536 RUB |
613,373.0000 ADA |
151.0900 RUB |
149.8100 RUB |
152.0800 RUB |
163.3700 RUB |
| 2021-11-08 |
146.7891 RUB |
196,015.2000 ADA |
143.6500 RUB |
142.6800 RUB |
144.6700 RUB |
150.1200 RUB |
| 2021-11-07 |
142.6953 RUB |
85,392.8000 ADA |
143.0600 RUB |
140.8900 RUB |
141.6400 RUB |
143.5400 RUB |
| 2021-11-06 |
142.0711 RUB |
116,000.7000 ADA |
142.0200 RUB |
139.4300 RUB |
140.9000 RUB |
143.1700 RUB |
| 2021-11-05 |
142.4462 RUB |
47,618.7000 ADA |
142.0800 RUB |
140.4800 RUB |
141.3600 RUB |
141.1000 RUB |
| 2021-11-04 |
144.2754 RUB |
158,753.5000 ADA |
147.7300 RUB |
139.0000 RUB |
142.1300 RUB |
142.0800 RUB |
| 2021-11-03 |
147.6184 RUB |
384,555.8000 ADA |
141.0900 RUB |
139.4600 RUB |
139.9700 RUB |
147.2100 RUB |
| 2021-11-02 |
141.0186 RUB |
138,237.5000 ADA |
139.1100 RUB |
138.2800 RUB |
139.2000 RUB |
140.1400 RUB |
| 2021-11-01 |
139.4350 RUB |
74,031.0000 ADA |
139.1100 RUB |
136.2500 RUB |
137.6600 RUB |
139.4700 RUB |