Identifier on Binance: ADARUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
22.9255 RUB |
19,542.9000 ADA |
22.5700 RUB |
22.3700 RUB |
22.3700 RUB |
23.1000 RUB |
| 2022-10-15 |
22.7740 RUB |
34,425.1000 ADA |
22.9900 RUB |
22.2900 RUB |
22.4700 RUB |
22.4000 RUB |
| 2022-10-14 |
24.3135 RUB |
46,754.9000 ADA |
24.4100 RUB |
22.6900 RUB |
22.9200 RUB |
22.9700 RUB |
| 2022-10-13 |
23.2301 RUB |
119,849.1000 ADA |
24.4000 RUB |
22.4000 RUB |
22.9800 RUB |
24.4200 RUB |
| 2022-10-12 |
24.8728 RUB |
42,842.2000 ADA |
25.7200 RUB |
24.1100 RUB |
24.4200 RUB |
24.4200 RUB |
| 2022-10-11 |
25.4339 RUB |
70,332.0000 ADA |
25.0600 RUB |
24.3600 RUB |
25.0200 RUB |
25.4800 RUB |
| 2022-10-10 |
26.2178 RUB |
48,878.6000 ADA |
26.2000 RUB |
25.6300 RUB |
25.7500 RUB |
25.6300 RUB |
| 2022-10-09 |
26.3789 RUB |
30,253.0000 ADA |
26.2000 RUB |
26.0300 RUB |
26.1000 RUB |
26.2000 RUB |
| 2022-10-08 |
26.3638 RUB |
25,529.5000 ADA |
26.0200 RUB |
26.0200 RUB |
26.0200 RUB |
26.2500 RUB |
| 2022-10-07 |
26.2834 RUB |
57,728.6000 ADA |
25.7300 RUB |
25.7300 RUB |
25.7300 RUB |
26.0200 RUB |
| 2022-10-06 |
26.2419 RUB |
77,539.3000 ADA |
26.2600 RUB |
25.7300 RUB |
25.7300 RUB |
25.7300 RUB |
| 2022-10-05 |
26.0174 RUB |
53,850.8000 ADA |
25.5900 RUB |
25.1500 RUB |
25.3100 RUB |
26.1200 RUB |
| 2022-10-04 |
25.4404 RUB |
27,005.3000 ADA |
24.9800 RUB |
24.8600 RUB |
24.8600 RUB |
25.6600 RUB |
| 2022-10-03 |
24.9717 RUB |
60,878.1000 ADA |
24.8000 RUB |
24.3300 RUB |
24.5400 RUB |
24.8800 RUB |
| 2022-10-02 |
25.1827 RUB |
13,659.8000 ADA |
25.4500 RUB |
24.7200 RUB |
24.9400 RUB |
24.8700 RUB |
| 2022-10-01 |
25.5838 RUB |
7,401.8000 ADA |
25.8700 RUB |
25.3300 RUB |
25.4000 RUB |
25.4500 RUB |
| 2022-09-30 |
25.6102 RUB |
65,963.0000 ADA |
25.2800 RUB |
24.9400 RUB |
25.1700 RUB |
25.7300 RUB |
| 2022-09-29 |
25.2859 RUB |
27,757.2000 ADA |
25.5100 RUB |
24.9900 RUB |
25.1400 RUB |
25.5000 RUB |
| 2022-09-28 |
25.6958 RUB |
39,276.9000 ADA |
26.2300 RUB |
25.2000 RUB |
25.4100 RUB |
25.5000 RUB |
| 2022-09-27 |
26.7389 RUB |
18,535.3000 ADA |
26.3600 RUB |
26.0700 RUB |
26.1500 RUB |
26.2100 RUB |
| 2022-09-26 |
26.3160 RUB |
246,792.0000 ADA |
26.0700 RUB |
25.7000 RUB |
25.7700 RUB |
26.2700 RUB |
| 2022-09-25 |
26.4260 RUB |
29,794.1000 ADA |
26.3500 RUB |
25.5500 RUB |
25.8500 RUB |
25.8500 RUB |
| 2022-09-24 |
27.0237 RUB |
36,867.9000 ADA |
27.3200 RUB |
26.3500 RUB |
26.3500 RUB |
26.3500 RUB |
| 2022-09-23 |
26.9015 RUB |
104,709.8000 ADA |
27.8600 RUB |
26.0900 RUB |
26.3600 RUB |
27.6100 RUB |
| 2022-09-22 |
27.5267 RUB |
38,770.2000 ADA |
27.0700 RUB |
26.8500 RUB |
26.9200 RUB |
27.9800 RUB |
| 2022-09-21 |
27.3392 RUB |
63,842.1000 ADA |
27.3200 RUB |
26.4800 RUB |
26.7400 RUB |
27.0300 RUB |
| 2022-09-20 |
26.8855 RUB |
72,841.2000 ADA |
27.0500 RUB |
26.3600 RUB |
26.7400 RUB |
27.0500 RUB |
| 2022-09-19 |
26.7513 RUB |
16,603.9000 ADA |
26.8200 RUB |
26.1200 RUB |
26.3900 RUB |
27.3400 RUB |
| 2022-09-18 |
28.2275 RUB |
15,946.5000 ADA |
29.1500 RUB |
26.7000 RUB |
26.8200 RUB |
26.8200 RUB |
| 2022-09-17 |
29.0428 RUB |
11,953.7000 ADA |
28.8300 RUB |
28.6500 RUB |
28.7200 RUB |
29.4400 RUB |
| 2022-09-16 |
27.9308 RUB |
9,706.3000 ADA |
27.7500 RUB |
27.5000 RUB |
27.8000 RUB |
28.5400 RUB |
| 2022-09-15 |
28.3371 RUB |
16,780.8000 ADA |
28.7800 RUB |
27.7500 RUB |
27.9500 RUB |
28.0300 RUB |
| 2022-09-14 |
28.7130 RUB |
24,431.3000 ADA |
28.5700 RUB |
28.0800 RUB |
28.3000 RUB |
29.0200 RUB |
| 2022-09-13 |
29.0407 RUB |
93,477.1000 ADA |
30.1900 RUB |
27.7900 RUB |
28.3100 RUB |
28.7000 RUB |
| 2022-09-12 |
30.8949 RUB |
23,337.8000 ADA |
30.7500 RUB |
30.1100 RUB |
30.5000 RUB |
30.5600 RUB |
| 2022-09-11 |
31.0007 RUB |
20,514.1000 ADA |
31.2900 RUB |
30.3700 RUB |
30.5800 RUB |
30.5600 RUB |
| 2022-09-10 |
31.1052 RUB |
127,257.0000 ADA |
30.5100 RUB |
30.1800 RUB |
30.6300 RUB |
31.3600 RUB |
| 2022-09-09 |
30.0162 RUB |
26,256.1000 ADA |
29.3500 RUB |
29.3500 RUB |
29.4200 RUB |
30.0600 RUB |
| 2022-09-08 |
28.9145 RUB |
21,614.3000 ADA |
29.6900 RUB |
28.3400 RUB |
28.6900 RUB |
29.0600 RUB |
| 2022-09-07 |
28.2489 RUB |
27,049.8000 ADA |
28.1200 RUB |
27.7700 RUB |
27.9900 RUB |
29.4800 RUB |
| 2022-09-06 |
29.6600 RUB |
61,065.7000 ADA |
30.4100 RUB |
28.2100 RUB |
28.4000 RUB |
28.5700 RUB |
| 2022-09-05 |
29.8222 RUB |
20,846.7000 ADA |
30.1900 RUB |
29.1700 RUB |
29.2800 RUB |
30.3000 RUB |
| 2022-09-04 |
30.1018 RUB |
45,123.3000 ADA |
28.8800 RUB |
28.8000 RUB |
28.8800 RUB |
29.7500 RUB |
| 2022-09-03 |
28.7123 RUB |
20,939.7000 ADA |
27.4100 RUB |
27.4100 RUB |
27.4100 RUB |
28.9100 RUB |
| 2022-09-02 |
27.4554 RUB |
20,871.9000 ADA |
27.5800 RUB |
27.0000 RUB |
27.1800 RUB |
27.4100 RUB |
| 2022-09-01 |
27.3650 RUB |
21,136.8000 ADA |
26.8400 RUB |
26.7000 RUB |
26.7100 RUB |
27.5200 RUB |
| 2022-08-31 |
27.6930 RUB |
17,750.4000 ADA |
27.6100 RUB |
27.1100 RUB |
27.2400 RUB |
27.1100 RUB |
| 2022-08-30 |
27.7235 RUB |
19,021.0000 ADA |
27.8400 RUB |
26.7600 RUB |
26.8300 RUB |
27.2600 RUB |
| 2022-08-29 |
26.5526 RUB |
14,205.0000 ADA |
25.9600 RUB |
25.7500 RUB |
25.9400 RUB |
27.6700 RUB |
| 2022-08-28 |
26.8481 RUB |
14,422.4000 ADA |
27.3000 RUB |
26.0100 RUB |
26.4500 RUB |
26.0100 RUB |