Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-23 |
87.2306 RUB |
391,715.0100 ADA |
87.6400 RUB |
85.0900 RUB |
85.6900 RUB |
88.4000 RUB |
| 2021-07-22 |
87.4868 RUB |
239,777.4900 ADA |
87.1300 RUB |
85.4500 RUB |
86.8400 RUB |
87.3500 RUB |
| 2021-07-21 |
85.8864 RUB |
360,465.8900 ADA |
78.9800 RUB |
77.8000 RUB |
79.0700 RUB |
85.1500 RUB |
| 2021-07-20 |
79.3744 RUB |
502,447.9300 ADA |
84.1500 RUB |
76.5100 RUB |
77.6500 RUB |
80.3800 RUB |
| 2021-07-19 |
86.6647 RUB |
285,860.0300 ADA |
87.9000 RUB |
83.7200 RUB |
84.2300 RUB |
84.7100 RUB |
| 2021-07-18 |
88.6905 RUB |
326,768.8800 ADA |
87.3700 RUB |
86.8900 RUB |
87.8000 RUB |
87.8000 RUB |
| 2021-07-17 |
87.2415 RUB |
249,652.2200 ADA |
87.3500 RUB |
85.9200 RUB |
86.7400 RUB |
87.6100 RUB |
| 2021-07-16 |
89.8055 RUB |
391,359.6800 ADA |
91.7300 RUB |
87.1400 RUB |
87.8900 RUB |
89.1700 RUB |
| 2021-07-15 |
91.8100 RUB |
251,712.0500 ADA |
93.9500 RUB |
90.1000 RUB |
91.1900 RUB |
92.1000 RUB |
| 2021-07-14 |
92.1071 RUB |
158,155.7900 ADA |
94.3000 RUB |
89.4800 RUB |
91.0000 RUB |
94.4400 RUB |
| 2021-07-13 |
96.3709 RUB |
311,283.3500 ADA |
97.5000 RUB |
93.0200 RUB |
94.1300 RUB |
93.7700 RUB |
| 2021-07-12 |
99.5751 RUB |
267,152.1600 ADA |
100.2000 RUB |
96.4100 RUB |
97.3400 RUB |
97.3400 RUB |
| 2021-07-11 |
99.6458 RUB |
122,235.8600 ADA |
99.6500 RUB |
98.4300 RUB |
99.1300 RUB |
100.1100 RUB |
| 2021-07-10 |
99.4650 RUB |
225,051.9100 ADA |
100.2400 RUB |
98.1700 RUB |
99.0000 RUB |
99.7200 RUB |
| 2021-07-09 |
99.4594 RUB |
304,676.2600 ADA |
99.4600 RUB |
96.7300 RUB |
98.3700 RUB |
100.5700 RUB |
| 2021-07-08 |
102.6774 RUB |
162,121.4500 ADA |
104.8500 RUB |
99.5000 RUB |
101.4000 RUB |
99.5000 RUB |
| 2021-07-07 |
105.8731 RUB |
399,958.5900 ADA |
104.8900 RUB |
104.4900 RUB |
105.3000 RUB |
105.2500 RUB |
| 2021-07-06 |
104.5795 RUB |
322,914.2300 ADA |
103.3000 RUB |
103.0900 RUB |
103.8800 RUB |
103.8800 RUB |
| 2021-07-05 |
103.6908 RUB |
243,852.2000 ADA |
106.2900 RUB |
101.2600 RUB |
102.8900 RUB |
104.5900 RUB |
| 2021-07-04 |
105.0606 RUB |
271,310.5300 ADA |
102.5500 RUB |
100.9500 RUB |
101.8200 RUB |
107.5400 RUB |
| 2021-07-03 |
102.5772 RUB |
226,766.1000 ADA |
102.2200 RUB |
99.3900 RUB |
100.0900 RUB |
103.0300 RUB |
| 2021-07-02 |
97.6344 RUB |
467,112.6600 ADA |
97.6800 RUB |
94.2600 RUB |
95.2600 RUB |
101.7500 RUB |
| 2021-07-01 |
97.4967 RUB |
395,440.5200 ADA |
100.8300 RUB |
95.3500 RUB |
96.4900 RUB |
97.8200 RUB |
| 2021-06-30 |
97.8308 RUB |
277,684.8600 ADA |
99.9800 RUB |
93.7700 RUB |
96.0000 RUB |
100.6400 RUB |
| 2021-06-29 |
99.5557 RUB |
247,070.1100 ADA |
96.2100 RUB |
95.5700 RUB |
96.4500 RUB |
99.3900 RUB |
| 2021-06-28 |
96.1154 RUB |
98,638.0200 ADA |
97.3000 RUB |
94.4500 RUB |
95.5100 RUB |
96.7300 RUB |
| 2021-06-27 |
93.1053 RUB |
172,971.5700 ADA |
91.3000 RUB |
90.1100 RUB |
91.4500 RUB |
97.8200 RUB |
| 2021-06-26 |
89.8858 RUB |
259,653.7700 ADA |
91.6200 RUB |
86.9400 RUB |
89.0900 RUB |
88.6100 RUB |
| 2021-06-25 |
96.1814 RUB |
494,037.0000 ADA |
99.3000 RUB |
90.9100 RUB |
93.3700 RUB |
93.1300 RUB |
| 2021-06-24 |
96.8881 RUB |
351,343.0800 ADA |
91.7800 RUB |
87.8100 RUB |
90.2800 RUB |
99.0500 RUB |
| 2021-06-23 |
89.9746 RUB |
443,116.4400 ADA |
84.9300 RUB |
81.3700 RUB |
87.4300 RUB |
90.2800 RUB |
| 2021-06-22 |
83.8664 RUB |
1,367,610.1900 ADA |
87.0600 RUB |
74.0300 RUB |
78.6700 RUB |
86.9700 RUB |
| 2021-06-21 |
96.0495 RUB |
467,306.3200 ADA |
104.7900 RUB |
86.6300 RUB |
88.8400 RUB |
88.8400 RUB |
| 2021-06-20 |
101.4439 RUB |
356,129.0100 ADA |
101.8400 RUB |
96.0600 RUB |
98.3800 RUB |
106.2400 RUB |
| 2021-06-19 |
104.4272 RUB |
155,488.9700 ADA |
104.0600 RUB |
102.0400 RUB |
103.2200 RUB |
103.1900 RUB |
| 2021-06-18 |
104.8894 RUB |
207,139.7700 ADA |
108.5200 RUB |
101.2800 RUB |
102.6300 RUB |
102.7700 RUB |
| 2021-06-17 |
109.9806 RUB |
219,280.5000 ADA |
108.7500 RUB |
106.6200 RUB |
107.2000 RUB |
107.2000 RUB |
| 2021-06-16 |
111.1979 RUB |
331,097.5900 ADA |
113.2100 RUB |
108.2700 RUB |
109.3600 RUB |
110.4700 RUB |
| 2021-06-15 |
113.8880 RUB |
321,284.2600 ADA |
113.5900 RUB |
111.7700 RUB |
112.7800 RUB |
113.3000 RUB |
| 2021-06-14 |
111.3885 RUB |
627,004.6900 ADA |
112.4600 RUB |
108.4700 RUB |
110.1600 RUB |
112.0600 RUB |
| 2021-06-13 |
107.2183 RUB |
282,364.2700 ADA |
107.5700 RUB |
101.7800 RUB |
103.4300 RUB |
112.0900 RUB |
| 2021-06-12 |
103.9900 RUB |
263,252.9700 ADA |
104.1300 RUB |
98.7300 RUB |
100.7200 RUB |
107.1600 RUB |
| 2021-06-11 |
108.7039 RUB |
325,468.4000 ADA |
110.6000 RUB |
103.0700 RUB |
105.0000 RUB |
104.8200 RUB |
| 2021-06-10 |
113.5987 RUB |
424,240.8400 ADA |
118.5900 RUB |
109.3000 RUB |
111.2200 RUB |
111.3500 RUB |
| 2021-06-09 |
114.1622 RUB |
388,092.2200 ADA |
115.9300 RUB |
108.2700 RUB |
111.4700 RUB |
117.9100 RUB |
| 2021-06-08 |
111.2750 RUB |
444,484.7400 ADA |
115.3700 RUB |
102.7700 RUB |
107.0200 RUB |
114.9800 RUB |
| 2021-06-07 |
123.0256 RUB |
387,226.8000 ADA |
123.4300 RUB |
115.4200 RUB |
118.7800 RUB |
117.8400 RUB |
| 2021-06-06 |
123.3621 RUB |
211,543.9100 ADA |
121.8000 RUB |
121.3800 RUB |
122.7700 RUB |
123.0000 RUB |
| 2021-06-05 |
125.9597 RUB |
296,329.6100 ADA |
125.9800 RUB |
118.5700 RUB |
122.3800 RUB |
121.5400 RUB |
| 2021-06-04 |
126.2010 RUB |
478,736.4500 ADA |
135.9000 RUB |
119.3800 RUB |
124.0800 RUB |
127.4000 RUB |