Identifier on Yobit: adcn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
5.4000 |
0.4244 ADCN |
5.4000 |
5.4000 |
5.4000 |
5.4000 |
| 2022-02-26 |
5.4500 |
0.6213 ADCN |
5.4500 |
5.4000 |
5.5000 |
5.4000 |
| 2022-02-25 |
5.5531 |
0.0000 ADCN |
5.5531 |
5.5531 |
5.5531 |
5.5531 |
| 2022-02-24 |
5.5531 |
8.0000 ADCN |
5.5531 |
5.5531 |
5.5531 |
5.5531 |
| 2022-02-23 |
5.5531 |
8.0000 ADCN |
5.5531 |
5.5531 |
5.5531 |
5.5531 |
| 2022-02-22 |
5.5531 |
0.0000 ADCN |
5.5531 |
5.5531 |
5.5531 |
5.5531 |
| 2022-02-21 |
5.5765 |
0.2850 ADCN |
5.5765 |
5.5531 |
5.6000 |
5.5531 |
| 2022-02-20 |
5.7000 |
0.1272 ADCN |
5.7000 |
5.7000 |
5.7000 |
5.7000 |
| 2022-02-19 |
5.9500 |
0.8515 ADCN |
5.9500 |
5.8000 |
6.1000 |
5.8000 |
| 2022-02-18 |
6.4010 |
9.0000 ADCN |
6.4010 |
6.4010 |
6.4010 |
6.4010 |
| 2022-02-17 |
6.1610 |
0.0000 ADCN |
6.1610 |
6.1610 |
6.1610 |
6.1610 |
| 2022-02-16 |
6.1610 |
0.0000 ADCN |
6.1610 |
6.1610 |
6.1610 |
6.1610 |
| 2022-02-15 |
6.1610 |
0.0000 ADCN |
6.1610 |
6.1610 |
6.1610 |
6.1610 |
| 2022-02-14 |
6.1610 |
0.0000 ADCN |
6.1610 |
6.1610 |
6.1610 |
6.1610 |
| 2022-02-13 |
6.1305 |
0.0861 ADCN |
6.1305 |
6.1000 |
6.1610 |
6.1610 |
| 2022-02-12 |
6.6312 |
0.0000 ADCN |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
| 2022-02-11 |
6.6312 |
0.0000 ADCN |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
| 2022-02-10 |
6.6312 |
0.0000 ADCN |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
| 2022-02-09 |
6.3656 |
3.1280 ADCN |
6.3656 |
6.1000 |
6.6312 |
6.6312 |
| 2022-02-08 |
5.8175 |
8.8233 ADCN |
5.8175 |
5.8175 |
5.8175 |
5.8175 |
| 2022-02-07 |
5.8175 |
0.0000 ADCN |
5.8175 |
5.8175 |
5.8175 |
5.8175 |
| 2022-02-06 |
5.8175 |
0.0000 ADCN |
5.8175 |
5.8175 |
5.8175 |
5.8175 |
| 2022-02-05 |
5.8175 |
1.1096 ADCN |
5.8175 |
5.8175 |
5.8175 |
5.8175 |
| 2022-02-04 |
5.9587 |
1.2646 ADCN |
5.9587 |
5.8175 |
6.1000 |
5.8175 |
| 2022-02-03 |
4.6975 |
267.5552 ADCN |
4.6975 |
2.9900 |
6.4050 |
6.4050 |
| 2022-02-02 |
5.1000 |
0.0395 ADCN |
5.1000 |
5.1000 |
5.1000 |
5.1000 |
| 2022-02-01 |
5.7100 |
10.0000 ADCN |
5.7100 |
5.7100 |
5.7100 |
5.7100 |
| 2022-01-31 |
5.7100 |
25.9517 ADCN |
5.7100 |
5.7100 |
5.7100 |
5.7100 |
| 2022-01-30 |
5.6600 |
22.0590 ADCN |
5.6600 |
5.6100 |
5.7100 |
5.7100 |
| 2022-01-29 |
5.1266 |
1.2296 ADCN |
5.1266 |
4.6431 |
5.6100 |
5.1000 |
| 2022-01-28 |
5.3105 |
3.0166 ADCN |
5.3105 |
4.2210 |
6.4000 |
4.2210 |
| 2022-01-27 |
6.4000 |
0.1108 ADCN |
6.4000 |
6.4000 |
6.4000 |
6.4000 |
| 2022-01-26 |
6.4050 |
5.2916 ADCN |
6.4050 |
6.4050 |
6.4050 |
6.4050 |
| 2022-01-25 |
5.6250 |
12.0885 ADCN |
5.6250 |
3.9900 |
7.2600 |
7.2600 |
| 2022-01-24 |
4.5692 |
23,257.3968 ADCN |
4.5692 |
3.0300 |
6.1084 |
6.1084 |
| 2022-01-23 |
3.0000 |
3.1130 ADCN |
3.0000 |
2.9900 |
3.0100 |
2.9900 |
| 2022-01-22 |
3.0300 |
0.0000 ADCN |
3.0300 |
3.0300 |
3.0300 |
3.0300 |
| 2022-01-21 |
2.9600 |
7.9194 ADCN |
2.9600 |
2.8900 |
3.0300 |
3.0300 |
| 2022-01-20 |
5.5789 |
701.6531 ADCN |
5.5789 |
1.9500 |
9.2078 |
2.1500 |
| 2022-01-19 |
10.1300 |
44.0061 ADCN |
10.1300 |
9.2000 |
11.0600 |
9.2000 |
| 2022-01-18 |
11.4000 |
0.1608 ADCN |
11.4000 |
11.4000 |
11.4000 |
11.4000 |
| 2022-01-17 |
11.5550 |
3.5454 ADCN |
11.5550 |
10.9000 |
12.2100 |
11.4000 |
| 2022-01-16 |
11.5200 |
107.8243 ADCN |
11.5200 |
10.5000 |
12.5400 |
10.5000 |
| 2022-01-15 |
12.7500 |
12,108.1600 ADCN |
12.7500 |
10.5000 |
15.0000 |
12.5400 |
| 2022-01-14 |
8.9328 |
15,809.2889 ADCN |
8.9328 |
6.0000 |
11.8656 |
11.8656 |
| 2022-01-13 |
7.7900 |
22,410.0575 ADCN |
7.7900 |
5.7000 |
9.8800 |
6.0000 |
| 2022-01-12 |
6.5000 |
17,425.2794 ADCN |
6.5000 |
5.0000 |
8.0000 |
6.4000 |
| 2022-01-11 |
4.3650 |
29,512.3507 ADCN |
4.3650 |
3.5300 |
5.2000 |
5.0000 |
| 2022-01-10 |
3.7500 |
32,079.9666 ADCN |
3.7500 |
2.0000 |
5.5000 |
3.7025 |
| 2022-01-09 |
1.9315 |
0.0000 ADCN |
1.9315 |
1.9315 |
1.9315 |
1.9315 |