Identifier on Yobit: adt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0093 |
22.2012 ADT |
0.0093 |
0.0093 |
0.0093 |
0.0093 |
| 2024-04-17 |
0.0160 |
0.0000 ADT |
0.0160 |
0.0160 |
0.0160 |
0.0160 |
| 2024-04-16 |
0.0160 |
7.7696 ADT |
0.0160 |
0.0160 |
0.0160 |
0.0160 |
| 2024-04-15 |
0.0160 |
0.0000 ADT |
0.0160 |
0.0160 |
0.0160 |
0.0160 |
| 2024-04-14 |
0.0161 |
18.6174 ADT |
0.0161 |
0.0160 |
0.0162 |
0.0160 |
| 2024-04-13 |
0.0167 |
111.3791 ADT |
0.0167 |
0.0160 |
0.0174 |
0.0160 |
| 2024-04-12 |
0.0177 |
0.0000 ADT |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
| 2024-04-11 |
0.0177 |
0.0000 ADT |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
| 2024-04-10 |
0.0177 |
0.0000 ADT |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
| 2024-04-09 |
0.0148 |
1,219.6275 ADT |
0.0148 |
0.0115 |
0.0181 |
0.0177 |
| 2024-04-08 |
0.0108 |
58.5753 ADT |
0.0108 |
0.0107 |
0.0109 |
0.0109 |
| 2024-04-07 |
0.0103 |
2,050.3897 ADT |
0.0103 |
0.0099 |
0.0107 |
0.0107 |
| 2024-04-06 |
0.0120 |
1,314.1828 ADT |
0.0120 |
0.0099 |
0.0140 |
0.0099 |
| 2024-04-05 |
0.0103 |
187.9167 ADT |
0.0103 |
0.0100 |
0.0105 |
0.0100 |
| 2024-04-04 |
0.0124 |
4,296.2999 ADT |
0.0124 |
0.0103 |
0.0145 |
0.0105 |
| 2024-04-03 |
0.0113 |
7,382.1293 ADT |
0.0113 |
0.0105 |
0.0120 |
0.0111 |
| 2024-04-02 |
0.0184 |
11,077.0938 ADT |
0.0184 |
0.0117 |
0.0251 |
0.0117 |
| 2024-04-01 |
0.0265 |
100,951.4985 ADT |
0.0265 |
0.0133 |
0.0397 |
0.0241 |
| 2024-03-31 |
0.0132 |
18.6910 ADT |
0.0132 |
0.0131 |
0.0133 |
0.0131 |
| 2024-03-30 |
0.0133 |
0.0000 ADT |
0.0133 |
0.0133 |
0.0133 |
0.0133 |
| 2024-03-29 |
0.0135 |
697.6564 ADT |
0.0135 |
0.0133 |
0.0138 |
0.0133 |
| 2024-03-28 |
0.0166 |
7,421.3597 ADT |
0.0166 |
0.0137 |
0.0194 |
0.0144 |
| 2024-03-27 |
0.0184 |
63,468.6304 ADT |
0.0184 |
0.0147 |
0.0221 |
0.0157 |
| 2024-03-26 |
0.0184 |
52,687.9848 ADT |
0.0184 |
0.0147 |
0.0221 |
0.0150 |
| 2024-03-25 |
0.0221 |
0.0000 ADT |
0.0221 |
0.0221 |
0.0221 |
0.0221 |
| 2024-03-24 |
0.0221 |
0.0000 ADT |
0.0221 |
0.0221 |
0.0221 |
0.0221 |
| 2024-03-23 |
0.0221 |
0.0000 ADT |
0.0221 |
0.0221 |
0.0221 |
0.0221 |
| 2024-03-22 |
0.0221 |
18.0483 ADT |
0.0221 |
0.0221 |
0.0221 |
0.0221 |
| 2024-03-21 |
0.0221 |
24.1521 ADT |
0.0221 |
0.0221 |
0.0221 |
0.0221 |
| 2024-03-20 |
0.0224 |
45.7292 ADT |
0.0224 |
0.0221 |
0.0227 |
0.0221 |
| 2024-03-19 |
0.0526 |
6,935.0755 ADT |
0.0526 |
0.0221 |
0.0830 |
0.0221 |
| 2024-03-18 |
0.0386 |
0.0000 ADT |
0.0386 |
0.0386 |
0.0386 |
0.0386 |
| 2024-03-17 |
0.0386 |
0.0000 ADT |
0.0386 |
0.0386 |
0.0386 |
0.0386 |
| 2024-03-16 |
0.0386 |
0.0000 ADT |
0.0386 |
0.0386 |
0.0386 |
0.0386 |
| 2024-03-15 |
0.0386 |
0.0000 ADT |
0.0386 |
0.0386 |
0.0386 |
0.0386 |
| 2024-03-14 |
0.0376 |
31.2100 ADT |
0.0376 |
0.0367 |
0.0386 |
0.0386 |
| 2024-03-13 |
0.0350 |
76.1515 ADT |
0.0350 |
0.0329 |
0.0371 |
0.0371 |
| 2024-03-12 |
0.0326 |
0.0000 ADT |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2024-03-11 |
0.0326 |
0.0000 ADT |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2024-03-10 |
0.0326 |
0.0000 ADT |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2024-03-09 |
0.0326 |
0.0000 ADT |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2024-03-08 |
0.0326 |
0.0000 ADT |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2024-03-07 |
0.0280 |
2,177.7094 ADT |
0.0280 |
0.0234 |
0.0326 |
0.0326 |
| 2024-03-06 |
0.0321 |
48.7486 ADT |
0.0321 |
0.0310 |
0.0332 |
0.0310 |
| 2024-03-05 |
0.0366 |
1,385.8059 ADT |
0.0366 |
0.0332 |
0.0400 |
0.0332 |
| 2024-03-04 |
0.0342 |
0.0000 ADT |
0.0342 |
0.0342 |
0.0342 |
0.0342 |
| 2024-03-03 |
0.0342 |
0.0000 ADT |
0.0342 |
0.0342 |
0.0342 |
0.0342 |
| 2024-03-02 |
0.0342 |
0.0000 ADT |
0.0342 |
0.0342 |
0.0342 |
0.0342 |
| 2024-03-01 |
0.0342 |
2,862.0332 ADT |
0.0342 |
0.0342 |
0.0342 |
0.0342 |
| 2024-02-29 |
0.0327 |
3,053.5710 ADT |
0.0327 |
0.0313 |
0.0342 |
0.0342 |