Identifier on Binance: ADARUB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-04 |
30.9591 RUB |
12,723.1000 ADA |
31.4100 RUB |
30.4700 RUB |
30.5600 RUB |
30.5700 RUB |
2023-05-03 |
30.9726 RUB |
40,778.3000 ADA |
31.6600 RUB |
30.3100 RUB |
30.4600 RUB |
31.4700 RUB |
2023-05-02 |
31.4385 RUB |
14,209.9000 ADA |
31.4100 RUB |
30.8900 RUB |
31.1500 RUB |
31.6900 RUB |
2023-05-01 |
31.5771 RUB |
21,212.5000 ADA |
32.1200 RUB |
30.9500 RUB |
31.1100 RUB |
31.4100 RUB |
2023-04-30 |
32.4380 RUB |
30,925.2000 ADA |
32.6900 RUB |
32.0600 RUB |
32.2800 RUB |
32.2300 RUB |
2023-04-29 |
32.9087 RUB |
22,500.3000 ADA |
33.0100 RUB |
32.6000 RUB |
32.7000 RUB |
32.6900 RUB |
2023-04-28 |
32.8055 RUB |
31,739.6000 ADA |
34.0000 RUB |
32.2400 RUB |
32.5600 RUB |
33.0100 RUB |
2023-04-27 |
33.8036 RUB |
99,266.7000 ADA |
33.4300 RUB |
33.4300 RUB |
33.6500 RUB |
33.6500 RUB |
2023-04-26 |
33.0489 RUB |
163,253.1000 ADA |
32.8300 RUB |
31.5500 RUB |
32.7200 RUB |
33.2600 RUB |
2023-04-25 |
31.8377 RUB |
11,047.6000 ADA |
31.7700 RUB |
31.3100 RUB |
31.5800 RUB |
32.4500 RUB |
2023-04-24 |
32.4038 RUB |
17,066.8000 ADA |
32.3400 RUB |
31.6900 RUB |
31.9300 RUB |
31.9300 RUB |
2023-04-23 |
32.5371 RUB |
14,301.8000 ADA |
32.9300 RUB |
31.7700 RUB |
32.1500 RUB |
32.6300 RUB |
2023-04-22 |
32.9058 RUB |
23,774.6000 ADA |
31.9600 RUB |
31.9600 RUB |
31.9600 RUB |
33.1200 RUB |
2023-04-21 |
32.7170 RUB |
69,203.7000 ADA |
33.6200 RUB |
31.7000 RUB |
31.7000 RUB |
31.9600 RUB |
2023-04-20 |
33.8452 RUB |
50,809.7000 ADA |
34.8900 RUB |
33.0800 RUB |
33.3400 RUB |
33.6400 RUB |
2023-04-19 |
35.3502 RUB |
44,612.5000 ADA |
36.7500 RUB |
34.2100 RUB |
34.7800 RUB |
34.7800 RUB |
2023-04-18 |
36.6999 RUB |
21,493.1000 ADA |
35.9200 RUB |
35.5400 RUB |
35.9100 RUB |
36.7500 RUB |
2023-04-17 |
36.5951 RUB |
46,794.9000 ADA |
37.2500 RUB |
35.8000 RUB |
36.0600 RUB |
36.1000 RUB |
2023-04-16 |
37.3598 RUB |
20,125.1000 ADA |
37.6400 RUB |
36.8000 RUB |
36.9600 RUB |
37.5400 RUB |
2023-04-15 |
37.0169 RUB |
62,949.9000 ADA |
36.1600 RUB |
35.7900 RUB |
35.8400 RUB |
37.6400 RUB |
2023-04-14 |
35.8381 RUB |
116,580.6000 ADA |
35.0700 RUB |
34.8500 RUB |
35.5600 RUB |
36.3000 RUB |
2023-04-13 |
34.1261 RUB |
53,111.2000 ADA |
33.4400 RUB |
33.1000 RUB |
33.4900 RUB |
35.0500 RUB |
2023-04-12 |
33.0474 RUB |
35,934.8000 ADA |
33.1000 RUB |
32.1000 RUB |
32.1600 RUB |
33.4600 RUB |
2023-04-11 |
33.1963 RUB |
30,607.0000 ADA |
32.5100 RUB |
32.4100 RUB |
32.6400 RUB |
32.8400 RUB |
2023-04-10 |
31.8987 RUB |
31,314.5000 ADA |
31.8700 RUB |
31.4500 RUB |
31.5500 RUB |
32.5400 RUB |
2023-04-09 |
31.8615 RUB |
39,893.9000 ADA |
31.6900 RUB |
31.4900 RUB |
31.5700 RUB |
31.8200 RUB |
2023-04-08 |
31.7034 RUB |
18,472.6000 ADA |
31.3600 RUB |
31.0900 RUB |
31.3600 RUB |
31.7100 RUB |
2023-04-07 |
31.2387 RUB |
24,937.7000 ADA |
31.1700 RUB |
30.9200 RUB |
31.0400 RUB |
31.3600 RUB |
2023-04-06 |
31.1745 RUB |
14,851.7000 ADA |
31.4200 RUB |
30.6700 RUB |
30.8500 RUB |
31.3000 RUB |
2023-04-05 |
31.5695 RUB |
24,890.4000 ADA |
30.8700 RUB |
30.8400 RUB |
31.4000 RUB |
31.4100 RUB |
2023-04-04 |
31.0770 RUB |
75,354.0000 ADA |
30.7000 RUB |
28.9300 RUB |
30.6700 RUB |
31.2400 RUB |
2023-04-03 |
30.5646 RUB |
67,933.9000 ADA |
29.7700 RUB |
29.0900 RUB |
29.3600 RUB |
30.6300 RUB |
2023-04-02 |
30.0536 RUB |
26,052.9000 ADA |
30.8000 RUB |
29.5500 RUB |
29.7600 RUB |
29.7700 RUB |
2023-04-01 |
30.8999 RUB |
16,452.0000 ADA |
31.0800 RUB |
30.4000 RUB |
30.5500 RUB |
31.0200 RUB |
2023-03-31 |
30.7507 RUB |
80,651.9000 ADA |
29.2900 RUB |
29.2900 RUB |
29.4900 RUB |
31.2700 RUB |
2023-03-30 |
29.4151 RUB |
25,551.5000 ADA |
29.7500 RUB |
28.9500 RUB |
29.3300 RUB |
29.4000 RUB |
2023-03-29 |
29.7011 RUB |
33,103.9000 ADA |
28.7600 RUB |
28.7600 RUB |
28.7600 RUB |
29.7500 RUB |
2023-03-28 |
27.7316 RUB |
24,326.0000 ADA |
27.0000 RUB |
26.8800 RUB |
26.9400 RUB |
28.6600 RUB |
2023-03-27 |
26.9307 RUB |
22,693.3000 ADA |
27.7400 RUB |
26.3500 RUB |
26.5600 RUB |
26.8700 RUB |
2023-03-26 |
27.8193 RUB |
32,073.5000 ADA |
27.3600 RUB |
27.3600 RUB |
27.3600 RUB |
27.8100 RUB |
2023-03-25 |
27.7850 RUB |
17,443.2000 ADA |
28.0700 RUB |
27.1900 RUB |
27.3900 RUB |
27.3900 RUB |
2023-03-24 |
28.2144 RUB |
30,976.8000 ADA |
28.6300 RUB |
27.7400 RUB |
28.0000 RUB |
28.0200 RUB |
2023-03-23 |
28.7795 RUB |
31,938.9000 ADA |
27.9600 RUB |
27.6800 RUB |
27.6800 RUB |
28.5800 RUB |
2023-03-22 |
28.9696 RUB |
73,014.4000 ADA |
28.9600 RUB |
27.2400 RUB |
27.6800 RUB |
27.6800 RUB |
2023-03-21 |
28.5969 RUB |
114,668.8000 ADA |
26.2500 RUB |
25.6700 RUB |
25.9900 RUB |
28.5400 RUB |
2023-03-20 |
26.3350 RUB |
31,658.4000 ADA |
26.8400 RUB |
25.8000 RUB |
26.1300 RUB |
25.9000 RUB |
2023-03-19 |
26.9564 RUB |
42,497.3000 ADA |
26.2700 RUB |
26.2700 RUB |
26.3300 RUB |
27.1800 RUB |
2023-03-18 |
27.1766 RUB |
64,806.8000 ADA |
27.0000 RUB |
26.0200 RUB |
26.2800 RUB |
26.0200 RUB |
2023-03-17 |
26.1830 RUB |
68,014.7000 ADA |
24.9200 RUB |
24.8700 RUB |
24.9200 RUB |
27.0000 RUB |
2023-03-16 |
24.9681 RUB |
18,787.5000 ADA |
24.6200 RUB |
24.3800 RUB |
24.6100 RUB |
24.8700 RUB |