Identifier on Binance: ADARUB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-05 |
20.3328 RUB |
67,487.3000 ADA |
20.2000 RUB |
19.8600 RUB |
19.9700 RUB |
19.9600 RUB |
2022-12-04 |
20.0688 RUB |
79,254.8000 ADA |
20.0000 RUB |
19.6700 RUB |
20.0000 RUB |
20.2400 RUB |
2022-12-03 |
21.5828 RUB |
1,212,238.9000 ADA |
19.3900 RUB |
18.7700 RUB |
19.7400 RUB |
19.9500 RUB |
2022-12-02 |
19.5283 RUB |
28,867.7000 ADA |
19.1600 RUB |
18.9900 RUB |
18.9900 RUB |
19.6800 RUB |
2022-12-01 |
19.1969 RUB |
12,724.2000 ADA |
19.2800 RUB |
19.0200 RUB |
19.0400 RUB |
19.1900 RUB |
2022-11-30 |
19.0053 RUB |
47,738.3000 ADA |
18.8400 RUB |
18.6500 RUB |
18.9100 RUB |
19.3000 RUB |
2022-11-29 |
18.5837 RUB |
151,053.7000 ADA |
18.5900 RUB |
17.6600 RUB |
18.4800 RUB |
18.6500 RUB |
2022-11-28 |
18.4774 RUB |
64,497.7000 ADA |
18.7000 RUB |
18.0400 RUB |
18.1600 RUB |
18.4900 RUB |
2022-11-27 |
19.0270 RUB |
8,555.1000 ADA |
18.8000 RUB |
18.8000 RUB |
18.8000 RUB |
19.0100 RUB |
2022-11-26 |
19.8268 RUB |
1,422,990.5000 ADA |
18.9700 RUB |
18.4200 RUB |
18.6800 RUB |
18.6800 RUB |
2022-11-25 |
18.8495 RUB |
70,576.4000 ADA |
19.0000 RUB |
18.5400 RUB |
18.6100 RUB |
18.8800 RUB |
2022-11-24 |
18.9102 RUB |
32,287.2000 ADA |
19.2700 RUB |
18.5100 RUB |
18.8100 RUB |
19.0500 RUB |
2022-11-23 |
19.0871 RUB |
12,575.3000 ADA |
18.8700 RUB |
18.7700 RUB |
18.8500 RUB |
19.1700 RUB |
2022-11-22 |
18.4907 RUB |
148,293.7000 ADA |
18.6400 RUB |
18.0200 RUB |
18.2900 RUB |
18.8000 RUB |
2022-11-21 |
18.4229 RUB |
210,248.1000 ADA |
18.8200 RUB |
17.5700 RUB |
18.3900 RUB |
18.4600 RUB |
2022-11-20 |
19.4104 RUB |
40,769.1000 ADA |
19.9500 RUB |
18.8200 RUB |
18.8200 RUB |
18.9400 RUB |
2022-11-19 |
19.8150 RUB |
6,216.4000 ADA |
19.6400 RUB |
19.5300 RUB |
19.5300 RUB |
19.9500 RUB |
2022-11-18 |
19.8344 RUB |
40,317.5000 ADA |
19.6000 RUB |
19.5000 RUB |
19.5000 RUB |
19.7200 RUB |
2022-11-17 |
19.6963 RUB |
29,287.4000 ADA |
20.2200 RUB |
19.3700 RUB |
19.4900 RUB |
19.6900 RUB |
2022-11-16 |
20.1660 RUB |
16,221.6000 ADA |
20.5500 RUB |
19.7000 RUB |
19.7700 RUB |
20.2700 RUB |
2022-11-15 |
20.4988 RUB |
20,700.1000 ADA |
20.1200 RUB |
19.9800 RUB |
20.1900 RUB |
20.3900 RUB |
2022-11-14 |
19.9534 RUB |
191,620.4000 ADA |
20.2000 RUB |
19.1900 RUB |
19.2800 RUB |
20.0500 RUB |
2022-11-13 |
20.1255 RUB |
404,093.8000 ADA |
20.6100 RUB |
19.6800 RUB |
20.0300 RUB |
20.0300 RUB |
2022-11-12 |
20.8872 RUB |
53,965.2000 ADA |
21.6000 RUB |
20.3800 RUB |
20.6000 RUB |
20.3800 RUB |
2022-11-11 |
22.8148 RUB |
1,571,429.7000 ADA |
22.2900 RUB |
20.0900 RUB |
21.2500 RUB |
21.3800 RUB |
2022-11-10 |
24.8094 RUB |
1,384,645.6000 ADA |
19.3500 RUB |
19.2200 RUB |
20.2800 RUB |
22.6600 RUB |
2022-11-09 |
24.2628 RUB |
2,102,287.5000 ADA |
22.8300 RUB |
19.2800 RUB |
19.4000 RUB |
19.3800 RUB |
2022-11-08 |
23.1667 RUB |
211,732.8000 ADA |
24.9300 RUB |
21.5000 RUB |
22.8300 RUB |
22.7000 RUB |
2022-11-07 |
24.8738 RUB |
115,797.9000 ADA |
25.0300 RUB |
24.5000 RUB |
24.8200 RUB |
24.8200 RUB |
2022-11-06 |
25.9535 RUB |
41,600.2000 ADA |
26.3100 RUB |
24.9600 RUB |
25.5000 RUB |
24.9600 RUB |
2022-11-05 |
26.4803 RUB |
51,270.4000 ADA |
26.0100 RUB |
26.0000 RUB |
26.3100 RUB |
26.1900 RUB |
2022-11-04 |
25.4593 RUB |
86,497.7000 ADA |
24.2800 RUB |
24.2300 RUB |
24.5800 RUB |
26.1000 RUB |
2022-11-03 |
24.4015 RUB |
14,440.9000 ADA |
23.9300 RUB |
23.9300 RUB |
24.0500 RUB |
24.1700 RUB |
2022-11-02 |
24.4650 RUB |
49,242.1000 ADA |
24.7100 RUB |
23.6000 RUB |
23.6000 RUB |
23.6000 RUB |
2022-11-01 |
25.0118 RUB |
35,159.6000 ADA |
25.0400 RUB |
24.5000 RUB |
24.5700 RUB |
24.7900 RUB |
2022-10-31 |
25.1206 RUB |
14,305.2000 ADA |
25.1000 RUB |
24.5000 RUB |
24.6700 RUB |
24.9800 RUB |
2022-10-30 |
25.2242 RUB |
16,489.8000 ADA |
25.4700 RUB |
24.5700 RUB |
24.8600 RUB |
24.8600 RUB |
2022-10-29 |
26.1504 RUB |
90,058.9000 ADA |
24.8100 RUB |
24.7000 RUB |
24.8100 RUB |
25.4700 RUB |
2022-10-28 |
24.1730 RUB |
46,406.5000 ADA |
23.8600 RUB |
23.3500 RUB |
23.5400 RUB |
24.9700 RUB |
2022-10-27 |
24.8180 RUB |
80,697.2000 ADA |
24.7700 RUB |
23.7500 RUB |
24.0100 RUB |
24.0100 RUB |
2022-10-26 |
24.8624 RUB |
24,541.0000 ADA |
24.6600 RUB |
24.4700 RUB |
24.6400 RUB |
24.8100 RUB |
2022-10-25 |
24.8375 RUB |
226,629.5000 ADA |
22.0200 RUB |
22.0200 RUB |
22.0200 RUB |
24.9500 RUB |
2022-10-24 |
22.2223 RUB |
37,317.7000 ADA |
22.3400 RUB |
21.9700 RUB |
22.1000 RUB |
22.2400 RUB |
2022-10-23 |
21.8622 RUB |
35,035.4000 ADA |
21.7000 RUB |
21.4400 RUB |
21.4400 RUB |
22.2500 RUB |
2022-10-22 |
21.6601 RUB |
22,259.1000 ADA |
21.7100 RUB |
21.3500 RUB |
21.4100 RUB |
21.7300 RUB |
2022-10-21 |
21.3076 RUB |
31,119.0000 ADA |
21.1800 RUB |
20.4600 RUB |
20.7200 RUB |
21.5600 RUB |
2022-10-20 |
22.0435 RUB |
28,453.8000 ADA |
21.5000 RUB |
21.0000 RUB |
21.0000 RUB |
21.1800 RUB |
2022-10-19 |
22.0479 RUB |
18,977.7000 ADA |
22.2700 RUB |
21.4600 RUB |
21.5800 RUB |
21.5400 RUB |
2022-10-18 |
22.6540 RUB |
31,798.4000 ADA |
23.1100 RUB |
22.0300 RUB |
22.2800 RUB |
22.2800 RUB |
2022-10-17 |
23.0614 RUB |
9,773.3000 ADA |
23.2300 RUB |
22.7100 RUB |
22.7700 RUB |
23.1500 RUB |