Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-11 |
197.2091 RUB |
1,017,733.4000 ADA |
176.0100 RUB |
174.5600 RUB |
178.1400 RUB |
192.4600 RUB |
| 2021-09-10 |
179.3347 RUB |
339,116.6000 ADA |
185.9700 RUB |
168.7000 RUB |
176.3100 RUB |
175.3900 RUB |
| 2021-09-09 |
187.5043 RUB |
476,397.7000 ADA |
182.9700 RUB |
177.0100 RUB |
179.9400 RUB |
184.2000 RUB |
| 2021-09-08 |
177.7840 RUB |
558,385.1000 ADA |
186.0600 RUB |
164.5000 RUB |
174.7400 RUB |
177.3000 RUB |
| 2021-09-07 |
187.9614 RUB |
1,220,368.6100 ADA |
207.9900 RUB |
145.8700 RUB |
179.9800 RUB |
182.7400 RUB |
| 2021-09-06 |
210.0273 RUB |
163,179.9000 ADA |
212.3300 RUB |
205.6600 RUB |
208.2700 RUB |
207.6300 RUB |
| 2021-09-05 |
210.8929 RUB |
225,798.2000 ADA |
207.7100 RUB |
206.5700 RUB |
209.4200 RUB |
213.7400 RUB |
| 2021-09-04 |
212.3506 RUB |
314,146.9000 ADA |
217.0800 RUB |
205.3300 RUB |
209.4200 RUB |
210.2800 RUB |
| 2021-09-03 |
217.4289 RUB |
315,844.6000 ADA |
217.4900 RUB |
212.8800 RUB |
215.5500 RUB |
218.0500 RUB |
| 2021-09-02 |
219.5634 RUB |
508,414.6000 ADA |
210.6400 RUB |
208.0300 RUB |
210.6400 RUB |
219.3900 RUB |
| 2021-09-01 |
206.5740 RUB |
250,862.5000 ADA |
204.1300 RUB |
200.8700 RUB |
203.7900 RUB |
208.6000 RUB |
| 2021-08-31 |
205.6281 RUB |
415,367.9000 ADA |
201.7000 RUB |
199.7300 RUB |
202.5300 RUB |
204.4200 RUB |
| 2021-08-30 |
207.8071 RUB |
398,579.5000 ADA |
210.0800 RUB |
200.8800 RUB |
205.1200 RUB |
201.3400 RUB |
| 2021-08-29 |
210.8589 RUB |
404,162.4000 ADA |
210.7300 RUB |
200.9900 RUB |
204.4200 RUB |
212.6600 RUB |
| 2021-08-28 |
210.1814 RUB |
304,722.2000 ADA |
218.2100 RUB |
205.2100 RUB |
208.4900 RUB |
209.1600 RUB |
| 2021-08-27 |
202.9712 RUB |
790,235.9700 ADA |
189.2400 RUB |
186.5000 RUB |
190.0200 RUB |
214.7300 RUB |
| 2021-08-26 |
194.9950 RUB |
714,150.4200 ADA |
203.7900 RUB |
185.0000 RUB |
188.7000 RUB |
192.7600 RUB |
| 2021-08-25 |
201.7549 RUB |
704,767.8700 ADA |
202.4000 RUB |
193.2900 RUB |
198.6000 RUB |
202.6100 RUB |
| 2021-08-24 |
205.8962 RUB |
918,673.4800 ADA |
215.6800 RUB |
192.3600 RUB |
200.4800 RUB |
208.0400 RUB |
| 2021-08-23 |
211.2338 RUB |
872,772.0600 ADA |
200.6500 RUB |
199.3700 RUB |
203.7100 RUB |
218.0000 RUB |
| 2021-08-22 |
190.9582 RUB |
546,371.1200 ADA |
180.8500 RUB |
180.7300 RUB |
183.1800 RUB |
195.4300 RUB |
| 2021-08-21 |
182.4944 RUB |
434,139.0100 ADA |
182.3400 RUB |
177.4400 RUB |
179.4000 RUB |
181.3700 RUB |
| 2021-08-20 |
184.4022 RUB |
784,177.0100 ADA |
180.8100 RUB |
175.6000 RUB |
179.3400 RUB |
180.5200 RUB |
| 2021-08-19 |
164.5372 RUB |
1,093,108.9100 ADA |
156.4000 RUB |
152.3000 RUB |
155.3500 RUB |
180.8600 RUB |
| 2021-08-18 |
150.9188 RUB |
863,586.8800 ADA |
142.3700 RUB |
138.8100 RUB |
144.5900 RUB |
157.8200 RUB |
| 2021-08-17 |
151.0705 RUB |
390,199.9100 ADA |
152.4800 RUB |
142.8100 RUB |
149.5800 RUB |
146.5400 RUB |
| 2021-08-16 |
156.6697 RUB |
339,654.3800 ADA |
159.0500 RUB |
151.1800 RUB |
155.1200 RUB |
154.3700 RUB |
| 2021-08-15 |
156.6514 RUB |
705,460.1800 ADA |
160.8600 RUB |
150.1600 RUB |
155.5600 RUB |
159.3400 RUB |
| 2021-08-14 |
158.2833 RUB |
1,289,258.1200 ADA |
156.8000 RUB |
152.9200 RUB |
155.0100 RUB |
161.1300 RUB |
| 2021-08-13 |
146.0261 RUB |
1,775,003.5600 ADA |
135.6400 RUB |
134.8500 RUB |
139.8200 RUB |
150.3500 RUB |
| 2021-08-12 |
130.9491 RUB |
1,076,885.0300 ADA |
132.6700 RUB |
124.1900 RUB |
127.4700 RUB |
129.6400 RUB |
| 2021-08-11 |
133.7940 RUB |
724,416.6500 ADA |
123.9200 RUB |
123.5500 RUB |
125.6000 RUB |
138.0500 RUB |
| 2021-08-10 |
116.0873 RUB |
725,881.7900 ADA |
108.4800 RUB |
107.5100 RUB |
108.2300 RUB |
123.5900 RUB |
| 2021-08-09 |
106.3722 RUB |
215,206.4400 ADA |
105.1500 RUB |
102.8200 RUB |
104.1300 RUB |
109.6600 RUB |
| 2021-08-08 |
106.7455 RUB |
270,471.0900 ADA |
107.9600 RUB |
103.5400 RUB |
104.5900 RUB |
105.7300 RUB |
| 2021-08-07 |
106.3715 RUB |
342,170.2900 ADA |
102.7700 RUB |
102.1700 RUB |
103.8700 RUB |
107.0900 RUB |
| 2021-08-06 |
101.9238 RUB |
250,970.0900 ADA |
101.7000 RUB |
100.0100 RUB |
100.6100 RUB |
102.4300 RUB |
| 2021-08-05 |
100.7621 RUB |
188,037.4000 ADA |
100.9600 RUB |
98.5900 RUB |
99.8700 RUB |
101.5500 RUB |
| 2021-08-04 |
99.3554 RUB |
255,758.0000 ADA |
100.6400 RUB |
97.0800 RUB |
97.8500 RUB |
101.3800 RUB |
| 2021-08-03 |
97.2298 RUB |
678,353.4000 ADA |
96.0900 RUB |
92.7100 RUB |
93.8400 RUB |
100.4100 RUB |
| 2021-08-02 |
97.0885 RUB |
206,904.8800 ADA |
96.7100 RUB |
95.3500 RUB |
96.4700 RUB |
96.8700 RUB |
| 2021-08-01 |
99.2712 RUB |
260,577.8400 ADA |
96.5900 RUB |
95.4800 RUB |
97.5300 RUB |
96.1600 RUB |
| 2021-07-31 |
96.0175 RUB |
155,874.1000 ADA |
95.9100 RUB |
94.5500 RUB |
95.6200 RUB |
97.5800 RUB |
| 2021-07-30 |
94.5529 RUB |
297,821.9400 ADA |
94.6400 RUB |
91.5900 RUB |
92.7800 RUB |
95.4300 RUB |
| 2021-07-29 |
94.0084 RUB |
226,794.0100 ADA |
95.0500 RUB |
92.8800 RUB |
93.6400 RUB |
94.5100 RUB |
| 2021-07-28 |
94.9553 RUB |
325,478.9400 ADA |
94.2600 RUB |
92.7700 RUB |
94.2800 RUB |
94.8500 RUB |
| 2021-07-27 |
93.1507 RUB |
409,919.9200 ADA |
92.6100 RUB |
89.7100 RUB |
91.2300 RUB |
94.7800 RUB |
| 2021-07-26 |
97.3416 RUB |
669,110.9900 ADA |
90.6000 RUB |
90.2700 RUB |
93.1000 RUB |
93.6900 RUB |
| 2021-07-25 |
90.4316 RUB |
486,181.0900 ADA |
91.4800 RUB |
88.2200 RUB |
89.1100 RUB |
89.7000 RUB |
| 2021-07-24 |
89.9350 RUB |
358,273.4100 ADA |
89.2900 RUB |
88.6000 RUB |
89.5200 RUB |
90.2400 RUB |