Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
132.4933 RUB |
213,592.9100 ADA |
129.0900 RUB |
126.0600 RUB |
127.7000 RUB |
134.9100 RUB |
| 2021-06-02 |
130.3306 RUB |
234,974.0100 ADA |
129.0000 RUB |
127.2000 RUB |
129.6300 RUB |
129.4500 RUB |
| 2021-06-01 |
126.9938 RUB |
385,864.6500 ADA |
128.4500 RUB |
122.7300 RUB |
126.0700 RUB |
128.8700 RUB |
| 2021-05-31 |
119.1670 RUB |
248,655.9500 ADA |
116.3500 RUB |
113.1100 RUB |
116.0000 RUB |
124.6000 RUB |
| 2021-05-30 |
114.9456 RUB |
356,718.3000 ADA |
103.7500 RUB |
99.8500 RUB |
103.1800 RUB |
116.8200 RUB |
| 2021-05-29 |
106.5064 RUB |
340,865.1500 ADA |
111.8700 RUB |
98.8500 RUB |
101.5000 RUB |
104.0600 RUB |
| 2021-05-28 |
114.1405 RUB |
752,026.5600 ADA |
122.7600 RUB |
107.6500 RUB |
111.4000 RUB |
111.7100 RUB |
| 2021-05-27 |
125.3490 RUB |
464,940.1800 ADA |
132.0100 RUB |
120.1700 RUB |
124.5800 RUB |
122.9300 RUB |
| 2021-05-26 |
127.8072 RUB |
683,263.3700 ADA |
115.6200 RUB |
115.3900 RUB |
119.4200 RUB |
128.5100 RUB |
| 2021-05-25 |
113.7846 RUB |
640,803.0600 ADA |
114.4400 RUB |
106.9000 RUB |
110.4900 RUB |
113.9400 RUB |
| 2021-05-24 |
106.7204 RUB |
1,134,218.9300 ADA |
98.3800 RUB |
93.8100 RUB |
98.6000 RUB |
113.0100 RUB |
| 2021-05-23 |
92.9674 RUB |
2,941,089.4600 ADA |
108.6500 RUB |
78.5900 RUB |
87.4000 RUB |
99.0700 RUB |
| 2021-05-22 |
110.6670 RUB |
2,025,776.6600 ADA |
115.5900 RUB |
96.0000 RUB |
107.5500 RUB |
112.2700 RUB |
| 2021-05-21 |
121.0013 RUB |
2,736,245.8200 ADA |
133.9000 RUB |
99.0900 RUB |
111.6900 RUB |
112.0800 RUB |
| 2021-05-20 |
126.0871 RUB |
4,700,224.8200 ADA |
110.8500 RUB |
94.4100 RUB |
111.6600 RUB |
133.3300 RUB |
| 2021-05-19 |
122.9922 RUB |
4,974,420.4800 ADA |
148.5600 RUB |
75.6800 RUB |
115.2500 RUB |
122.3800 RUB |
| 2021-05-18 |
152.6992 RUB |
809,247.8500 ADA |
151.0700 RUB |
138.6000 RUB |
149.5700 RUB |
149.3100 RUB |
| 2021-05-17 |
156.4381 RUB |
1,503,537.0400 ADA |
171.1200 RUB |
142.8600 RUB |
152.6200 RUB |
150.3500 RUB |
| 2021-05-16 |
167.7705 RUB |
1,361,715.8700 ADA |
162.6100 RUB |
143.8900 RUB |
158.2600 RUB |
165.8500 RUB |
| 2021-05-15 |
162.8243 RUB |
1,726,292.1300 ADA |
149.3600 RUB |
137.0000 RUB |
151.5200 RUB |
162.3800 RUB |
| 2021-05-14 |
140.9973 RUB |
587,950.3300 ADA |
144.0400 RUB |
133.0000 RUB |
138.8900 RUB |
147.4800 RUB |
| 2021-05-13 |
134.3458 RUB |
1,811,266.2200 ADA |
117.4500 RUB |
112.0000 RUB |
123.5500 RUB |
142.2800 RUB |
| 2021-05-12 |
130.8584 RUB |
465,565.1300 ADA |
131.3600 RUB |
124.6300 RUB |
128.2400 RUB |
130.6800 RUB |
| 2021-05-11 |
126.4833 RUB |
710,080.5200 ADA |
122.8400 RUB |
119.2500 RUB |
122.3500 RUB |
129.8100 RUB |
| 2021-05-10 |
127.7977 RUB |
871,008.5600 ADA |
131.0300 RUB |
114.1000 RUB |
125.8700 RUB |
124.8500 RUB |
| 2021-05-09 |
129.0647 RUB |
760,159.6500 ADA |
120.3600 RUB |
117.0000 RUB |
119.7800 RUB |
131.1900 RUB |
| 2021-05-08 |
119.6217 RUB |
269,828.6600 ADA |
122.6800 RUB |
115.8700 RUB |
118.5700 RUB |
121.1100 RUB |
| 2021-05-07 |
123.7871 RUB |
728,826.3800 ADA |
123.0200 RUB |
108.2700 RUB |
118.3700 RUB |
120.9300 RUB |
| 2021-05-06 |
118.3744 RUB |
998,442.4400 ADA |
111.2900 RUB |
100.9000 RUB |
109.8900 RUB |
126.6200 RUB |
| 2021-05-05 |
105.6668 RUB |
391,739.5800 ADA |
95.5500 RUB |
95.0000 RUB |
98.4200 RUB |
110.3700 RUB |
| 2021-05-04 |
98.4726 RUB |
267,396.9800 ADA |
102.8600 RUB |
95.0000 RUB |
97.1300 RUB |
97.0400 RUB |
| 2021-05-03 |
102.6038 RUB |
165,615.0700 ADA |
100.3100 RUB |
100.1700 RUB |
101.5700 RUB |
102.5100 RUB |
| 2021-05-02 |
100.2353 RUB |
130,230.6300 ADA |
102.3600 RUB |
97.8700 RUB |
99.3800 RUB |
100.2200 RUB |
| 2021-05-01 |
101.1849 RUB |
154,375.1900 ADA |
101.4400 RUB |
99.0200 RUB |
100.8300 RUB |
102.1500 RUB |
| 2021-04-30 |
100.6381 RUB |
305,561.0100 ADA |
97.9200 RUB |
96.3700 RUB |
97.9200 RUB |
101.9900 RUB |
| 2021-04-29 |
100.6856 RUB |
481,831.9000 ADA |
100.2100 RUB |
95.0700 RUB |
98.1200 RUB |
98.8300 RUB |
| 2021-04-28 |
97.8009 RUB |
318,242.4300 ADA |
98.5800 RUB |
93.0000 RUB |
95.9200 RUB |
100.1100 RUB |
| 2021-04-27 |
96.8829 RUB |
328,017.4500 ADA |
93.2200 RUB |
92.3300 RUB |
93.8400 RUB |
97.8700 RUB |
| 2021-04-26 |
91.0442 RUB |
409,552.5400 ADA |
82.7600 RUB |
82.3900 RUB |
86.4300 RUB |
92.3500 RUB |
| 2021-04-25 |
82.7106 RUB |
125,355.8600 ADA |
83.7500 RUB |
77.3400 RUB |
81.9500 RUB |
82.6600 RUB |
| 2021-04-24 |
86.3376 RUB |
355,633.2100 ADA |
87.7900 RUB |
83.0000 RUB |
85.0400 RUB |
85.0400 RUB |
| 2021-04-23 |
80.9166 RUB |
929,657.7600 ADA |
86.7600 RUB |
19.0000 RUB |
79.5900 RUB |
86.0000 RUB |
| 2021-04-22 |
92.1719 RUB |
349,559.5500 ADA |
93.1500 RUB |
85.0000 RUB |
89.1600 RUB |
87.8700 RUB |
| 2021-04-21 |
96.7829 RUB |
272,538.6100 ADA |
98.4500 RUB |
92.4600 RUB |
94.1600 RUB |
92.7700 RUB |
| 2021-04-20 |
92.8683 RUB |
238,365.5000 ADA |
92.8400 RUB |
86.8600 RUB |
89.1600 RUB |
98.2800 RUB |
| 2021-04-19 |
96.4491 RUB |
277,797.2500 ADA |
98.1200 RUB |
90.6000 RUB |
93.9400 RUB |
92.5700 RUB |
| 2021-04-18 |
93.7136 RUB |
566,532.0100 ADA |
104.8600 RUB |
82.7600 RUB |
91.8900 RUB |
98.3700 RUB |
| 2021-04-17 |
108.3591 RUB |
157,899.6300 ADA |
108.1100 RUB |
103.9000 RUB |
106.3900 RUB |
105.4400 RUB |
| 2021-04-16 |
108.8455 RUB |
240,682.8700 ADA |
114.2300 RUB |
102.7600 RUB |
107.1600 RUB |
108.5800 RUB |
| 2021-04-15 |
112.8710 RUB |
289,570.4100 ADA |
111.7400 RUB |
108.4300 RUB |
109.9900 RUB |
113.8400 RUB |