Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
29.1905 RUB |
33,307.7000 ADA |
29.2000 RUB |
28.8100 RUB |
28.8300 RUB |
28.8700 RUB |
| 2023-08-11 |
29.1522 RUB |
35,752.5000 ADA |
28.9200 RUB |
28.6800 RUB |
28.6800 RUB |
29.1800 RUB |
| 2023-08-10 |
28.8987 RUB |
10,364.9000 ADA |
29.3100 RUB |
28.8000 RUB |
28.8300 RUB |
28.8000 RUB |
| 2023-08-09 |
29.0121 RUB |
71,474.3000 ADA |
29.0200 RUB |
28.8100 RUB |
28.8100 RUB |
29.2500 RUB |
| 2023-08-08 |
28.7119 RUB |
129,575.4000 ADA |
27.7900 RUB |
27.7000 RUB |
27.8600 RUB |
29.0900 RUB |
| 2023-08-07 |
28.1123 RUB |
71,619.3000 ADA |
27.9300 RUB |
27.1200 RUB |
27.4600 RUB |
27.6300 RUB |
| 2023-08-06 |
28.1676 RUB |
2,900.3000 ADA |
28.1600 RUB |
27.8700 RUB |
27.8700 RUB |
27.9300 RUB |
| 2023-08-05 |
27.9772 RUB |
3,905.5000 ADA |
28.0200 RUB |
27.7900 RUB |
27.8300 RUB |
28.0500 RUB |
| 2023-08-04 |
27.9519 RUB |
29,695.9000 ADA |
27.7500 RUB |
27.7000 RUB |
27.7500 RUB |
28.1800 RUB |
| 2023-08-03 |
27.8191 RUB |
21,672.9000 ADA |
28.0400 RUB |
27.3500 RUB |
27.6400 RUB |
27.6600 RUB |
| 2023-08-02 |
28.3730 RUB |
43,925.1000 ADA |
28.7300 RUB |
28.0800 RUB |
28.2100 RUB |
28.0800 RUB |
| 2023-08-01 |
28.1092 RUB |
15,636.9000 ADA |
28.3800 RUB |
27.3700 RUB |
27.8000 RUB |
28.6500 RUB |
| 2023-07-31 |
28.8851 RUB |
25,320.9000 ADA |
28.9200 RUB |
28.2400 RUB |
28.3800 RUB |
28.3800 RUB |
| 2023-07-30 |
28.7792 RUB |
30,225.8000 ADA |
28.4200 RUB |
28.1300 RUB |
28.4200 RUB |
28.7400 RUB |
| 2023-07-29 |
28.5909 RUB |
6,205.7000 ADA |
28.5900 RUB |
28.4200 RUB |
28.4300 RUB |
28.5600 RUB |
| 2023-07-28 |
28.3407 RUB |
8,277.3000 ADA |
28.1600 RUB |
27.9100 RUB |
28.0500 RUB |
28.5400 RUB |
| 2023-07-27 |
28.2290 RUB |
13,232.0000 ADA |
27.5900 RUB |
27.4300 RUB |
27.6400 RUB |
28.0900 RUB |
| 2023-07-26 |
27.6147 RUB |
14,382.1000 ADA |
27.3600 RUB |
27.1600 RUB |
27.2000 RUB |
27.6500 RUB |
| 2023-07-25 |
27.6106 RUB |
13,820.7000 ADA |
27.7900 RUB |
27.3000 RUB |
27.3900 RUB |
27.4100 RUB |
| 2023-07-24 |
27.7679 RUB |
131,256.3000 ADA |
28.8600 RUB |
27.2500 RUB |
27.4600 RUB |
27.7200 RUB |
| 2023-07-23 |
28.6411 RUB |
17,995.0000 ADA |
28.1000 RUB |
28.0400 RUB |
28.2100 RUB |
28.7300 RUB |
| 2023-07-22 |
28.2657 RUB |
25,818.3000 ADA |
28.6800 RUB |
27.9500 RUB |
28.2900 RUB |
27.9700 RUB |
| 2023-07-21 |
28.4850 RUB |
19,381.6000 ADA |
28.5600 RUB |
28.2700 RUB |
28.3700 RUB |
28.6100 RUB |
| 2023-07-20 |
29.9545 RUB |
52,762.9000 ADA |
29.7600 RUB |
28.5100 RUB |
28.7600 RUB |
28.9700 RUB |
| 2023-07-19 |
29.0016 RUB |
47,981.8000 ADA |
28.1100 RUB |
28.0400 RUB |
28.5100 RUB |
29.5000 RUB |
| 2023-07-18 |
27.8322 RUB |
11,171.0000 ADA |
28.4600 RUB |
27.4100 RUB |
27.6400 RUB |
27.8700 RUB |
| 2023-07-17 |
28.4204 RUB |
12,664.1000 ADA |
28.2500 RUB |
27.6600 RUB |
28.2100 RUB |
28.5500 RUB |
| 2023-07-16 |
28.8952 RUB |
18,189.5000 ADA |
29.4900 RUB |
28.3000 RUB |
28.6000 RUB |
28.3000 RUB |
| 2023-07-15 |
29.9743 RUB |
17,407.3000 ADA |
29.6000 RUB |
29.2900 RUB |
29.4900 RUB |
29.4900 RUB |
| 2023-07-14 |
32.5176 RUB |
206,724.2000 ADA |
32.3100 RUB |
28.5500 RUB |
29.2900 RUB |
29.7400 RUB |
| 2023-07-13 |
29.5365 RUB |
415,196.5000 ADA |
26.2600 RUB |
25.9000 RUB |
25.9700 RUB |
31.9800 RUB |
| 2023-07-12 |
26.4464 RUB |
10,462.3000 ADA |
26.4500 RUB |
25.9500 RUB |
26.1000 RUB |
26.2500 RUB |
| 2023-07-11 |
26.3418 RUB |
29,047.2000 ADA |
26.1500 RUB |
26.0600 RUB |
26.1500 RUB |
26.4400 RUB |
| 2023-07-10 |
26.0985 RUB |
24,707.6000 ADA |
25.8500 RUB |
25.4700 RUB |
25.6000 RUB |
26.0500 RUB |
| 2023-07-09 |
26.2432 RUB |
7,865.7000 ADA |
26.5700 RUB |
25.9000 RUB |
25.9100 RUB |
26.1000 RUB |
| 2023-07-08 |
26.2920 RUB |
22,615.5000 ADA |
26.1400 RUB |
25.8500 RUB |
25.9200 RUB |
26.5400 RUB |
| 2023-07-07 |
25.8888 RUB |
29,104.8000 ADA |
25.6600 RUB |
25.4800 RUB |
25.8100 RUB |
26.0900 RUB |
| 2023-07-06 |
26.5067 RUB |
70,666.1000 ADA |
25.8600 RUB |
25.3800 RUB |
25.7400 RUB |
25.9700 RUB |
| 2023-07-05 |
26.1804 RUB |
34,853.8000 ADA |
26.4900 RUB |
25.5400 RUB |
25.8100 RUB |
25.9100 RUB |
| 2023-07-04 |
26.5483 RUB |
39,410.4000 ADA |
26.4300 RUB |
26.2000 RUB |
26.3900 RUB |
26.5900 RUB |
| 2023-07-03 |
26.1991 RUB |
21,042.1000 ADA |
25.6600 RUB |
25.6100 RUB |
25.6600 RUB |
26.4300 RUB |
| 2023-07-02 |
25.6756 RUB |
13,474.2000 ADA |
25.7900 RUB |
25.4700 RUB |
25.5400 RUB |
25.8100 RUB |
| 2023-07-01 |
25.4686 RUB |
19,632.8000 ADA |
25.2800 RUB |
24.8500 RUB |
25.0500 RUB |
25.9200 RUB |
| 2023-06-30 |
25.4414 RUB |
202,528.6000 ADA |
23.9300 RUB |
23.7400 RUB |
23.8800 RUB |
25.4600 RUB |
| 2023-06-29 |
23.7956 RUB |
15,491.5000 ADA |
22.9900 RUB |
22.9900 RUB |
22.9900 RUB |
24.0300 RUB |
| 2023-06-28 |
23.4134 RUB |
59,854.6000 ADA |
24.1400 RUB |
22.5100 RUB |
23.1500 RUB |
23.2100 RUB |
| 2023-06-27 |
23.9558 RUB |
18,833.4000 ADA |
23.8000 RUB |
23.6900 RUB |
23.8000 RUB |
24.3300 RUB |
| 2023-06-26 |
24.1530 RUB |
29,812.6000 ADA |
24.6000 RUB |
23.5000 RUB |
23.7100 RUB |
23.7100 RUB |
| 2023-06-25 |
25.2952 RUB |
18,157.9000 ADA |
24.5400 RUB |
24.5400 RUB |
24.5400 RUB |
24.8600 RUB |
| 2023-06-24 |
24.8815 RUB |
58,684.9000 ADA |
25.0900 RUB |
24.0400 RUB |
24.4800 RUB |
24.5900 RUB |