Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-31 |
139.6048 RUB |
70,287.4000 ADA |
139.1800 RUB |
136.5500 RUB |
138.2100 RUB |
139.8100 RUB |
| 2021-10-30 |
140.1583 RUB |
76,423.6000 ADA |
142.1700 RUB |
136.8800 RUB |
138.5700 RUB |
138.4200 RUB |
| 2021-10-29 |
141.5184 RUB |
150,449.1000 ADA |
139.3600 RUB |
138.9200 RUB |
140.5000 RUB |
142.4900 RUB |
| 2021-10-28 |
141.1619 RUB |
350,516.6000 ADA |
136.1500 RUB |
135.4300 RUB |
137.8500 RUB |
139.5800 RUB |
| 2021-10-27 |
142.0821 RUB |
449,242.7800 ADA |
149.2200 RUB |
126.1900 RUB |
138.5400 RUB |
136.8300 RUB |
| 2021-10-26 |
150.9789 RUB |
221,791.3000 ADA |
150.1500 RUB |
148.3900 RUB |
149.6700 RUB |
149.4200 RUB |
| 2021-10-25 |
150.5630 RUB |
101,424.4000 ADA |
149.5500 RUB |
148.8400 RUB |
150.0900 RUB |
150.0900 RUB |
| 2021-10-24 |
149.7618 RUB |
89,457.6000 ADA |
152.7900 RUB |
147.7000 RUB |
149.2800 RUB |
149.0200 RUB |
| 2021-10-23 |
152.0177 RUB |
182,593.1000 ADA |
152.0700 RUB |
150.9200 RUB |
151.5100 RUB |
152.7600 RUB |
| 2021-10-22 |
153.3354 RUB |
260,105.0000 ADA |
152.1800 RUB |
150.2500 RUB |
152.1900 RUB |
152.3000 RUB |
| 2021-10-21 |
157.3530 RUB |
276,956.1000 ADA |
154.4700 RUB |
151.7500 RUB |
152.9000 RUB |
152.3500 RUB |
| 2021-10-20 |
152.4441 RUB |
339,800.6000 ADA |
149.5500 RUB |
148.0500 RUB |
148.6200 RUB |
154.6500 RUB |
| 2021-10-19 |
150.2360 RUB |
111,448.9000 ADA |
150.8500 RUB |
148.6000 RUB |
149.3900 RUB |
149.5900 RUB |
| 2021-10-18 |
152.0671 RUB |
205,742.3000 ADA |
153.4700 RUB |
150.2300 RUB |
151.1700 RUB |
151.4600 RUB |
| 2021-10-17 |
153.1513 RUB |
85,642.1000 ADA |
154.4800 RUB |
149.3800 RUB |
152.5900 RUB |
152.5800 RUB |
| 2021-10-16 |
157.1182 RUB |
95,939.8000 ADA |
157.2000 RUB |
154.5200 RUB |
155.3100 RUB |
155.3300 RUB |
| 2021-10-15 |
155.7521 RUB |
182,353.0000 ADA |
154.8700 RUB |
151.9400 RUB |
153.0500 RUB |
157.0800 RUB |
| 2021-10-14 |
156.0145 RUB |
118,374.8000 ADA |
157.4600 RUB |
154.0000 RUB |
155.2200 RUB |
155.0300 RUB |
| 2021-10-13 |
153.1048 RUB |
116,974.5000 ADA |
152.3000 RUB |
149.8000 RUB |
151.3200 RUB |
156.4800 RUB |
| 2021-10-12 |
152.1344 RUB |
296,723.5000 ADA |
155.6600 RUB |
148.9100 RUB |
150.5400 RUB |
151.9300 RUB |
| 2021-10-11 |
157.1494 RUB |
156,256.5000 ADA |
156.9600 RUB |
151.4000 RUB |
154.2800 RUB |
154.5800 RUB |
| 2021-10-10 |
161.3792 RUB |
139,863.1000 ADA |
162.4400 RUB |
159.0800 RUB |
160.2000 RUB |
160.1600 RUB |
| 2021-10-09 |
162.7285 RUB |
54,389.7000 ADA |
160.5500 RUB |
159.9900 RUB |
161.5200 RUB |
163.2100 RUB |
| 2021-10-08 |
163.1061 RUB |
143,404.9000 ADA |
163.6500 RUB |
159.8900 RUB |
161.1900 RUB |
160.4800 RUB |
| 2021-10-07 |
164.7996 RUB |
355,768.9000 ADA |
159.6800 RUB |
155.5600 RUB |
156.8300 RUB |
164.6300 RUB |
| 2021-10-06 |
158.9173 RUB |
251,799.3000 ADA |
161.0900 RUB |
153.1600 RUB |
154.9400 RUB |
161.1900 RUB |
| 2021-10-05 |
160.3408 RUB |
183,230.4000 ADA |
158.6800 RUB |
157.8700 RUB |
158.9500 RUB |
160.9100 RUB |
| 2021-10-04 |
159.2778 RUB |
136,885.2000 ADA |
163.3600 RUB |
156.3000 RUB |
158.5900 RUB |
159.1600 RUB |
| 2021-10-03 |
164.5706 RUB |
216,396.3000 ADA |
162.9900 RUB |
161.5300 RUB |
163.2000 RUB |
163.3800 RUB |
| 2021-10-02 |
163.1654 RUB |
207,379.1000 ADA |
162.6900 RUB |
159.1700 RUB |
160.3700 RUB |
166.1700 RUB |
| 2021-10-01 |
158.6424 RUB |
312,664.3000 ADA |
153.9600 RUB |
152.2100 RUB |
153.1900 RUB |
162.4600 RUB |
| 2021-09-30 |
152.8087 RUB |
193,422.8000 ADA |
150.9800 RUB |
150.3100 RUB |
151.6700 RUB |
152.5700 RUB |
| 2021-09-29 |
151.1499 RUB |
273,548.2000 ADA |
149.2000 RUB |
148.1200 RUB |
149.7500 RUB |
149.6400 RUB |
| 2021-09-28 |
153.6461 RUB |
387,644.7000 ADA |
155.3800 RUB |
148.8500 RUB |
150.8400 RUB |
151.1900 RUB |
| 2021-09-27 |
160.6636 RUB |
303,973.0000 ADA |
160.6600 RUB |
156.2900 RUB |
158.5000 RUB |
156.2900 RUB |
| 2021-09-26 |
163.8201 RUB |
270,725.3000 ADA |
168.0200 RUB |
157.6300 RUB |
161.1300 RUB |
163.1300 RUB |
| 2021-09-25 |
172.1990 RUB |
415,662.9000 ADA |
167.0300 RUB |
163.4700 RUB |
167.7400 RUB |
167.5600 RUB |
| 2021-09-24 |
163.7211 RUB |
529,327.4000 ADA |
171.0300 RUB |
152.3900 RUB |
160.4500 RUB |
165.5100 RUB |
| 2021-09-23 |
165.1150 RUB |
209,528.5000 ADA |
166.1000 RUB |
160.2300 RUB |
162.5000 RUB |
165.0000 RUB |
| 2021-09-22 |
156.4363 RUB |
398,808.0000 ADA |
146.1100 RUB |
144.7300 RUB |
149.7300 RUB |
164.2100 RUB |
| 2021-09-21 |
155.5331 RUB |
588,900.9000 ADA |
153.8200 RUB |
146.2700 RUB |
151.6700 RUB |
148.8500 RUB |
| 2021-09-20 |
156.2321 RUB |
497,306.5000 ADA |
167.4200 RUB |
146.1700 RUB |
154.9700 RUB |
156.4000 RUB |
| 2021-09-19 |
171.1515 RUB |
132,226.2000 ADA |
173.5400 RUB |
167.0000 RUB |
170.3900 RUB |
169.3700 RUB |
| 2021-09-18 |
174.9014 RUB |
182,598.3000 ADA |
171.6000 RUB |
169.3800 RUB |
171.8100 RUB |
173.6100 RUB |
| 2021-09-17 |
173.9961 RUB |
108,478.1000 ADA |
176.0100 RUB |
171.1000 RUB |
172.9900 RUB |
172.2900 RUB |
| 2021-09-16 |
178.7275 RUB |
224,360.2000 ADA |
182.0900 RUB |
173.6900 RUB |
176.6800 RUB |
176.7800 RUB |
| 2021-09-15 |
180.3530 RUB |
429,527.0000 ADA |
175.8700 RUB |
172.7900 RUB |
174.8900 RUB |
180.7400 RUB |
| 2021-09-14 |
175.2211 RUB |
228,078.3000 ADA |
175.6000 RUB |
170.3900 RUB |
174.3600 RUB |
173.8800 RUB |
| 2021-09-13 |
178.0448 RUB |
594,916.3000 ADA |
190.2800 RUB |
170.2300 RUB |
174.9200 RUB |
176.0500 RUB |
| 2021-09-12 |
193.4359 RUB |
738,506.2000 ADA |
194.5800 RUB |
184.8100 RUB |
190.0100 RUB |
191.6700 RUB |