Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
25.7696 RUB |
23,469.5000 ADA |
25.1000 RUB |
25.1000 RUB |
25.1000 RUB |
26.1600 RUB |
| 2023-09-30 |
24.8389 RUB |
3,753.9000 ADA |
24.6500 RUB |
24.6500 RUB |
24.6500 RUB |
24.8800 RUB |
| 2023-09-29 |
25.0114 RUB |
11,376.8000 ADA |
24.5400 RUB |
24.4900 RUB |
24.5300 RUB |
24.8100 RUB |
| 2023-09-28 |
24.3122 RUB |
23,461.6000 ADA |
24.1300 RUB |
23.9600 RUB |
24.0400 RUB |
24.5400 RUB |
| 2023-09-27 |
24.1095 RUB |
27,811.5000 ADA |
24.0600 RUB |
23.8300 RUB |
23.8800 RUB |
24.1300 RUB |
| 2023-09-26 |
24.0862 RUB |
13,603.2000 ADA |
23.7700 RUB |
23.7700 RUB |
23.7900 RUB |
23.7900 RUB |
| 2023-09-25 |
23.8471 RUB |
12,872.4000 ADA |
23.6900 RUB |
23.4600 RUB |
23.7300 RUB |
23.7900 RUB |
| 2023-09-24 |
23.7254 RUB |
7,261.6000 ADA |
23.8900 RUB |
23.5900 RUB |
23.7300 RUB |
23.6200 RUB |
| 2023-09-23 |
23.8512 RUB |
6,858.9000 ADA |
23.9100 RUB |
23.7400 RUB |
23.7400 RUB |
23.8900 RUB |
| 2023-09-22 |
23.8827 RUB |
8,287.4000 ADA |
23.8900 RUB |
23.6600 RUB |
23.7700 RUB |
23.9100 RUB |
| 2023-09-21 |
24.1864 RUB |
5,458.7000 ADA |
24.4300 RUB |
23.9000 RUB |
23.9000 RUB |
23.9000 RUB |
| 2023-09-20 |
24.6878 RUB |
14,088.7000 ADA |
24.8400 RUB |
24.4300 RUB |
24.4400 RUB |
24.4300 RUB |
| 2023-09-19 |
24.9454 RUB |
7,516.8000 ADA |
24.5300 RUB |
24.5300 RUB |
24.5300 RUB |
24.8400 RUB |
| 2023-09-18 |
24.5262 RUB |
10,364.5000 ADA |
23.7800 RUB |
23.7300 RUB |
23.8300 RUB |
24.5300 RUB |
| 2023-09-17 |
24.2155 RUB |
12,840.9000 ADA |
24.3500 RUB |
23.7800 RUB |
23.9000 RUB |
23.9000 RUB |
| 2023-09-16 |
24.3258 RUB |
11,445.2000 ADA |
24.3300 RUB |
24.2400 RUB |
24.2400 RUB |
24.2400 RUB |
| 2023-09-15 |
24.2750 RUB |
5,703.9000 ADA |
24.4900 RUB |
23.8700 RUB |
23.9200 RUB |
24.2200 RUB |
| 2023-09-14 |
24.2237 RUB |
37,826.2000 ADA |
24.2400 RUB |
23.8800 RUB |
23.9100 RUB |
24.5200 RUB |
| 2023-09-13 |
24.0329 RUB |
6,641.0000 ADA |
23.6700 RUB |
23.3900 RUB |
23.4200 RUB |
24.1800 RUB |
| 2023-09-12 |
23.7169 RUB |
7,163.1000 ADA |
23.1900 RUB |
23.1900 RUB |
23.1900 RUB |
23.6700 RUB |
| 2023-09-11 |
23.2730 RUB |
27,285.5000 ADA |
24.3700 RUB |
22.8000 RUB |
23.0200 RUB |
23.1400 RUB |
| 2023-09-10 |
24.4301 RUB |
9,111.2000 ADA |
24.9000 RUB |
24.0000 RUB |
24.2600 RUB |
24.6100 RUB |
| 2023-09-09 |
25.0605 RUB |
2,317.5000 ADA |
24.9500 RUB |
24.9500 RUB |
24.9500 RUB |
25.0200 RUB |
| 2023-09-08 |
25.1780 RUB |
3,738.3000 ADA |
25.6000 RUB |
24.8300 RUB |
24.8900 RUB |
24.9500 RUB |
| 2023-09-07 |
25.2572 RUB |
2,738.5000 ADA |
25.4100 RUB |
25.0000 RUB |
25.0000 RUB |
25.4800 RUB |
| 2023-09-06 |
25.1785 RUB |
3,700.7000 ADA |
25.4700 RUB |
25.0000 RUB |
25.1600 RUB |
25.4100 RUB |
| 2023-09-05 |
25.3243 RUB |
6,258.5000 ADA |
24.8800 RUB |
24.8800 RUB |
24.8800 RUB |
25.3700 RUB |
| 2023-09-04 |
25.1106 RUB |
6,761.8000 ADA |
24.9600 RUB |
24.8800 RUB |
24.8800 RUB |
24.8800 RUB |
| 2023-09-03 |
25.0635 RUB |
13,459.0000 ADA |
25.0000 RUB |
24.7700 RUB |
24.8400 RUB |
24.9600 RUB |
| 2023-09-02 |
24.9804 RUB |
10,895.3000 ADA |
25.0800 RUB |
24.9000 RUB |
24.9000 RUB |
25.0000 RUB |
| 2023-09-01 |
25.0161 RUB |
9,721.3000 ADA |
25.0000 RUB |
24.7100 RUB |
24.7400 RUB |
24.8400 RUB |
| 2023-08-31 |
25.5938 RUB |
25,687.8000 ADA |
26.0000 RUB |
24.3600 RUB |
24.6200 RUB |
24.6200 RUB |
| 2023-08-30 |
25.7154 RUB |
9,348.8000 ADA |
26.3300 RUB |
25.4600 RUB |
25.6100 RUB |
26.0000 RUB |
| 2023-08-29 |
26.2563 RUB |
19,416.7000 ADA |
25.7600 RUB |
25.2300 RUB |
25.2700 RUB |
26.3800 RUB |
| 2023-08-28 |
25.5097 RUB |
18,128.8000 ADA |
25.3400 RUB |
25.0900 RUB |
25.0900 RUB |
25.6700 RUB |
| 2023-08-27 |
25.3884 RUB |
7,410.0000 ADA |
25.3800 RUB |
25.1700 RUB |
25.2300 RUB |
25.3400 RUB |
| 2023-08-26 |
25.2154 RUB |
5,625.1000 ADA |
25.2200 RUB |
25.0000 RUB |
25.0000 RUB |
25.3800 RUB |
| 2023-08-25 |
25.6531 RUB |
17,551.7000 ADA |
25.6100 RUB |
25.0800 RUB |
25.1000 RUB |
25.2900 RUB |
| 2023-08-24 |
25.6349 RUB |
5,791.3000 ADA |
25.7600 RUB |
25.2900 RUB |
25.3500 RUB |
25.6100 RUB |
| 2023-08-23 |
25.2835 RUB |
11,730.6000 ADA |
24.7600 RUB |
24.7600 RUB |
24.7600 RUB |
25.5400 RUB |
| 2023-08-22 |
25.0713 RUB |
167,742.3000 ADA |
25.0000 RUB |
24.1000 RUB |
24.3600 RUB |
24.8600 RUB |
| 2023-08-21 |
25.1915 RUB |
10,756.2000 ADA |
25.6800 RUB |
24.7600 RUB |
24.9400 RUB |
25.1300 RUB |
| 2023-08-20 |
25.4747 RUB |
6,020.8000 ADA |
25.7600 RUB |
25.2600 RUB |
25.2600 RUB |
25.8600 RUB |
| 2023-08-19 |
25.4214 RUB |
9,742.9000 ADA |
25.1900 RUB |
25.0100 RUB |
25.1000 RUB |
25.6800 RUB |
| 2023-08-18 |
25.0328 RUB |
29,679.7000 ADA |
24.6300 RUB |
24.5000 RUB |
24.5800 RUB |
25.1900 RUB |
| 2023-08-17 |
27.6946 RUB |
407,121.9000 ADA |
26.3000 RUB |
22.8000 RUB |
24.6100 RUB |
24.5800 RUB |
| 2023-08-16 |
26.8310 RUB |
67,601.0000 ADA |
27.6400 RUB |
25.4300 RUB |
25.6800 RUB |
26.3700 RUB |
| 2023-08-15 |
28.0316 RUB |
30,435.0000 ADA |
28.4500 RUB |
27.0000 RUB |
27.6400 RUB |
27.6400 RUB |
| 2023-08-14 |
29.2321 RUB |
123,953.8000 ADA |
28.8900 RUB |
28.3900 RUB |
28.4200 RUB |
28.3900 RUB |
| 2023-08-13 |
28.7714 RUB |
119,248.1000 ADA |
28.9000 RUB |
28.6000 RUB |
28.7700 RUB |
28.8900 RUB |