Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
25.5969 RUB |
39,758.5000 ADA |
26.0000 RUB |
24.6800 RUB |
25.0000 RUB |
24.7200 RUB |
| 2023-01-23 |
25.6940 RUB |
96,998.2000 ADA |
25.7900 RUB |
25.3100 RUB |
25.5000 RUB |
26.0000 RUB |
| 2023-01-22 |
25.8392 RUB |
145,602.5000 ADA |
25.5400 RUB |
24.9600 RUB |
25.0300 RUB |
25.7500 RUB |
| 2023-01-21 |
25.3657 RUB |
107,736.2000 ADA |
24.9800 RUB |
24.3900 RUB |
24.5000 RUB |
25.1200 RUB |
| 2023-01-20 |
23.8921 RUB |
44,194.7000 ADA |
23.2200 RUB |
22.9300 RUB |
23.0000 RUB |
24.7600 RUB |
| 2023-01-19 |
22.9402 RUB |
18,061.2000 ADA |
22.5000 RUB |
22.5000 RUB |
22.6300 RUB |
23.2100 RUB |
| 2023-01-18 |
23.2185 RUB |
41,459.3000 ADA |
23.8000 RUB |
22.3700 RUB |
22.6500 RUB |
22.6700 RUB |
| 2023-01-17 |
24.0489 RUB |
23,938.4000 ADA |
24.1000 RUB |
23.5900 RUB |
23.7600 RUB |
23.7700 RUB |
| 2023-01-16 |
23.9351 RUB |
84,345.0000 ADA |
23.6400 RUB |
23.1700 RUB |
23.7700 RUB |
24.0300 RUB |
| 2023-01-15 |
23.7636 RUB |
307,375.2000 ADA |
24.1000 RUB |
23.3200 RUB |
23.7000 RUB |
23.7600 RUB |
| 2023-01-14 |
24.1502 RUB |
241,639.9000 ADA |
23.6200 RUB |
23.0000 RUB |
24.0000 RUB |
24.1100 RUB |
| 2023-01-13 |
23.0940 RUB |
42,007.4000 ADA |
22.5600 RUB |
22.3000 RUB |
22.3600 RUB |
23.4800 RUB |
| 2023-01-12 |
22.3111 RUB |
97,918.0000 ADA |
22.6600 RUB |
21.7300 RUB |
22.1600 RUB |
22.6000 RUB |
| 2023-01-11 |
22.1881 RUB |
38,646.1000 ADA |
22.8200 RUB |
21.5700 RUB |
21.6700 RUB |
22.4900 RUB |
| 2023-01-10 |
22.3006 RUB |
66,298.8000 ADA |
22.6300 RUB |
20.7000 RUB |
22.3000 RUB |
22.8000 RUB |
| 2023-01-09 |
23.2503 RUB |
412,833.3000 ADA |
21.6200 RUB |
21.5500 RUB |
22.4300 RUB |
22.3900 RUB |
| 2023-01-08 |
20.8506 RUB |
93,243.2000 ADA |
20.1900 RUB |
19.9700 RUB |
20.0100 RUB |
21.4400 RUB |
| 2023-01-07 |
19.9782 RUB |
12,577.9000 ADA |
20.3600 RUB |
19.7600 RUB |
19.8600 RUB |
20.0800 RUB |
| 2023-01-06 |
19.7479 RUB |
84,801.1000 ADA |
19.6000 RUB |
19.4200 RUB |
19.5700 RUB |
20.2700 RUB |
| 2023-01-05 |
19.2964 RUB |
12,850.4000 ADA |
19.3400 RUB |
19.0500 RUB |
19.1300 RUB |
19.5100 RUB |
| 2023-01-04 |
19.1549 RUB |
47,226.0000 ADA |
18.3000 RUB |
18.3000 RUB |
18.3000 RUB |
19.3200 RUB |
| 2023-01-03 |
18.2673 RUB |
14,360.4000 ADA |
18.1200 RUB |
18.0000 RUB |
18.0000 RUB |
18.2400 RUB |
| 2023-01-02 |
18.2820 RUB |
20,480.5000 ADA |
18.0700 RUB |
17.9100 RUB |
17.9100 RUB |
18.1200 RUB |
| 2023-01-01 |
17.8035 RUB |
5,652.1000 ADA |
17.7500 RUB |
17.6100 RUB |
17.6800 RUB |
18.0300 RUB |
| 2022-12-31 |
17.9215 RUB |
7,530.0000 ADA |
17.6400 RUB |
17.6400 RUB |
17.6400 RUB |
17.7600 RUB |
| 2022-12-30 |
17.4007 RUB |
40,131.3000 ADA |
17.8900 RUB |
17.1500 RUB |
17.3000 RUB |
17.6100 RUB |
| 2022-12-29 |
17.5012 RUB |
33,057.7000 ADA |
17.6500 RUB |
17.2900 RUB |
17.3800 RUB |
17.9000 RUB |
| 2022-12-28 |
17.8499 RUB |
15,370.9000 ADA |
18.2500 RUB |
17.6600 RUB |
17.7400 RUB |
17.7700 RUB |
| 2022-12-27 |
18.2215 RUB |
18,307.0000 ADA |
18.2400 RUB |
18.0000 RUB |
18.0400 RUB |
18.2200 RUB |
| 2022-12-26 |
18.0084 RUB |
47,214.7000 ADA |
18.0100 RUB |
17.7100 RUB |
17.7900 RUB |
18.2300 RUB |
| 2022-12-25 |
17.9712 RUB |
20,028.8000 ADA |
17.9400 RUB |
17.7100 RUB |
17.7800 RUB |
18.0100 RUB |
| 2022-12-24 |
17.9532 RUB |
3,931.3000 ADA |
17.9300 RUB |
17.8300 RUB |
17.8700 RUB |
17.9400 RUB |
| 2022-12-23 |
17.9501 RUB |
50,052.4000 ADA |
17.6300 RUB |
17.5200 RUB |
17.5800 RUB |
17.9200 RUB |
| 2022-12-22 |
17.5560 RUB |
39,454.9000 ADA |
18.0300 RUB |
17.0200 RUB |
17.1500 RUB |
17.5900 RUB |
| 2022-12-21 |
17.7550 RUB |
39,879.1000 ADA |
18.1300 RUB |
17.3400 RUB |
17.6000 RUB |
18.1200 RUB |
| 2022-12-20 |
17.7535 RUB |
38,202.4000 ADA |
17.3100 RUB |
17.1800 RUB |
17.3100 RUB |
18.1300 RUB |
| 2022-12-19 |
17.3808 RUB |
39,485.7000 ADA |
17.2700 RUB |
16.9000 RUB |
17.2000 RUB |
17.2300 RUB |
| 2022-12-18 |
17.3739 RUB |
9,760.3000 ADA |
17.3400 RUB |
17.1200 RUB |
17.1900 RUB |
17.3500 RUB |
| 2022-12-17 |
17.2068 RUB |
34,493.6000 ADA |
17.1400 RUB |
16.9300 RUB |
17.0000 RUB |
17.2700 RUB |
| 2022-12-16 |
17.8569 RUB |
239,980.8000 ADA |
19.3600 RUB |
16.6200 RUB |
17.2800 RUB |
17.1400 RUB |
| 2022-12-15 |
19.4835 RUB |
40,844.4000 ADA |
19.9900 RUB |
19.2200 RUB |
19.3600 RUB |
19.3600 RUB |
| 2022-12-14 |
19.9659 RUB |
33,514.5000 ADA |
19.9200 RUB |
19.3700 RUB |
19.5100 RUB |
19.9900 RUB |
| 2022-12-13 |
19.5932 RUB |
43,636.9000 ADA |
19.4000 RUB |
19.0000 RUB |
19.1600 RUB |
19.7600 RUB |
| 2022-12-12 |
19.2482 RUB |
23,964.3000 ADA |
19.2800 RUB |
19.0200 RUB |
19.0200 RUB |
19.4000 RUB |
| 2022-12-11 |
19.5498 RUB |
7,351.0000 ADA |
19.6600 RUB |
19.2000 RUB |
19.3400 RUB |
19.3400 RUB |
| 2022-12-10 |
19.6048 RUB |
8,621.1000 ADA |
19.6000 RUB |
19.5300 RUB |
19.5600 RUB |
19.6500 RUB |
| 2022-12-09 |
19.5717 RUB |
8,617.4000 ADA |
19.7100 RUB |
19.3900 RUB |
19.3900 RUB |
19.3900 RUB |
| 2022-12-08 |
19.5090 RUB |
71,032.4000 ADA |
19.4700 RUB |
19.2400 RUB |
19.2900 RUB |
19.7200 RUB |
| 2022-12-07 |
19.3277 RUB |
93,096.7000 ADA |
19.3700 RUB |
19.1100 RUB |
19.3000 RUB |
19.3000 RUB |
| 2022-12-06 |
19.6785 RUB |
68,270.1000 ADA |
19.5300 RUB |
19.3400 RUB |
19.4900 RUB |
19.4600 RUB |