Identifier on Yobit: adt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
0.1160 |
774.3202 ADT |
0.1160 |
0.1120 |
0.1200 |
0.1200 |
| 2021-03-05 |
0.1357 |
1,345.9542 ADT |
0.1357 |
0.0913 |
0.1800 |
0.0913 |
| 2021-03-04 |
0.3500 |
333.0804 ADT |
0.3500 |
0.3500 |
0.3500 |
0.3500 |
| 2021-03-03 |
0.2326 |
537.8834 ADT |
0.2326 |
0.1651 |
0.3000 |
0.2900 |
| 2021-03-02 |
0.2074 |
2,379.5227 ADT |
0.2074 |
0.1147 |
0.3000 |
0.2900 |
| 2021-03-01 |
0.0918 |
111.2597 ADT |
0.0918 |
0.0689 |
0.1147 |
0.1147 |
| 2021-02-28 |
0.0678 |
0.0000 ADT |
0.0678 |
0.0678 |
0.0678 |
0.0678 |
| 2021-02-27 |
0.0708 |
15,736.0884 ADT |
0.0708 |
0.0678 |
0.0738 |
0.0728 |
| 2021-02-26 |
0.0722 |
10,308.9442 ADT |
0.0722 |
0.0678 |
0.0766 |
0.0725 |
| 2021-02-25 |
0.0722 |
8,358.8926 ADT |
0.0722 |
0.0678 |
0.0766 |
0.0678 |
| 2021-02-24 |
0.0714 |
3,578.1958 ADT |
0.0714 |
0.0678 |
0.0750 |
0.0750 |
| 2021-02-23 |
0.0678 |
836.5000 ADT |
0.0678 |
0.0678 |
0.0678 |
0.0678 |
| 2021-02-22 |
0.0820 |
228.4059 ADT |
0.0820 |
0.0790 |
0.0851 |
0.0790 |
| 2021-02-21 |
0.0849 |
11.7300 ADT |
0.0849 |
0.0849 |
0.0849 |
0.0849 |
| 2021-02-20 |
0.1147 |
0.0000 ADT |
0.1147 |
0.1147 |
0.1147 |
0.1147 |
| 2021-02-19 |
0.0966 |
97,587.3507 ADT |
0.0966 |
0.0800 |
0.1132 |
0.1132 |
| 2021-02-18 |
0.0800 |
1,261.5640 ADT |
0.0800 |
0.0800 |
0.0800 |
0.0800 |
| 2021-02-17 |
0.0632 |
9,964.0672 ADT |
0.0632 |
0.0632 |
0.0632 |
0.0632 |
| 2021-02-16 |
0.0632 |
9,964.0672 ADT |
0.0632 |
0.0632 |
0.0632 |
0.0632 |
| 2021-02-15 |
0.0635 |
0.0000 ADT |
0.0635 |
0.0635 |
0.0635 |
0.0635 |
| 2021-02-14 |
0.0635 |
5.9396 ADT |
0.0635 |
0.0635 |
0.0635 |
0.0635 |
| 2021-02-13 |
0.0637 |
9.1000 ADT |
0.0637 |
0.0637 |
0.0637 |
0.0637 |
| 2021-02-12 |
0.0637 |
9.1000 ADT |
0.0637 |
0.0637 |
0.0637 |
0.0637 |
| 2021-02-11 |
0.0978 |
11.0000 ADT |
0.0978 |
0.0978 |
0.0978 |
0.0978 |
| 2021-02-10 |
0.0801 |
549.5468 ADT |
0.0801 |
0.0625 |
0.0978 |
0.0978 |
| 2021-02-09 |
0.0735 |
0.0000 ADT |
0.0735 |
0.0599 |
0.0871 |
0.0871 |
| 2021-02-08 |
0.0802 |
0.0000 ADT |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2021-02-07 |
0.0802 |
1.5671 ADT |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2021-02-06 |
0.0802 |
1.5671 ADT |
0.0802 |
0.0802 |
0.0802 |
0.0802 |
| 2021-02-05 |
0.0702 |
0.0000 ADT |
0.0702 |
0.0702 |
0.0702 |
0.0702 |
| 2021-02-04 |
0.0702 |
0.0000 ADT |
0.0702 |
0.0702 |
0.0702 |
0.0702 |
| 2021-02-03 |
0.0702 |
36.0821 ADT |
0.0702 |
0.0702 |
0.0702 |
0.0702 |
| 2021-02-02 |
0.0470 |
156.5377 ADT |
0.0470 |
0.0469 |
0.0470 |
0.0469 |
| 2021-02-01 |
0.0676 |
0.0000 ADT |
0.0676 |
0.0676 |
0.0676 |
0.0676 |
| 2021-01-31 |
0.0676 |
9,483.9382 ADT |
0.0676 |
0.0676 |
0.0676 |
0.0676 |
| 2021-01-30 |
0.0556 |
42,216.8620 ADT |
0.0556 |
0.0447 |
0.0664 |
0.0664 |
| 2021-01-29 |
0.0508 |
8,232.9243 ADT |
0.0508 |
0.0508 |
0.0508 |
0.0508 |
| 2021-01-28 |
0.0511 |
0.0000 ADT |
0.0511 |
0.0511 |
0.0511 |
0.0511 |
| 2021-01-27 |
0.0511 |
0.0000 ADT |
0.0511 |
0.0511 |
0.0511 |
0.0511 |
| 2021-01-26 |
0.0511 |
0.0000 ADT |
0.0511 |
0.0511 |
0.0511 |
0.0511 |
| 2021-01-25 |
0.0238 |
10,095.3623 ADT |
0.0238 |
0.0235 |
0.0242 |
0.0235 |
| 2021-01-24 |
0.0365 |
7,753.9667 ADT |
0.0365 |
0.0235 |
0.0494 |
0.0235 |
| 2021-01-23 |
0.0368 |
8,058.6538 ADT |
0.0368 |
0.0242 |
0.0494 |
0.0494 |
| 2021-01-22 |
0.0545 |
0.0000 ADT |
0.0545 |
0.0545 |
0.0545 |
0.0545 |
| 2021-01-21 |
0.0545 |
0.0000 ADT |
0.0545 |
0.0545 |
0.0545 |
0.0545 |
| 2021-01-20 |
0.0545 |
0.0000 ADT |
0.0545 |
0.0545 |
0.0545 |
0.0545 |
| 2021-01-19 |
0.0545 |
18.3561 ADT |
0.0545 |
0.0545 |
0.0545 |
0.0545 |
| 2021-01-18 |
0.0471 |
0.0000 ADT |
0.0471 |
0.0471 |
0.0471 |
0.0471 |
| 2021-01-17 |
0.0471 |
0.0000 ADT |
0.0471 |
0.0471 |
0.0471 |
0.0471 |
| 2021-01-16 |
0.0471 |
94.3730 ADT |
0.0471 |
0.0471 |
0.0471 |
0.0471 |