Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
3,780.0000 |
6.8177 DASH |
3,780.0000 |
3,700.0000 |
3,860.0000 |
3,780.0000 |
| 2025-01-27 |
3,680.0006 |
18.5586 DASH |
3,680.0006 |
3,500.0011 |
3,860.0000 |
3,760.0000 |
| 2025-01-26 |
3,865.0000 |
0.1835 DASH |
3,865.0000 |
3,800.0000 |
3,930.0000 |
3,860.0000 |
| 2025-01-25 |
3,914.5000 |
1.0372 DASH |
3,914.5000 |
3,850.0000 |
3,979.0000 |
3,850.0000 |
| 2025-01-24 |
3,960.5000 |
7.9521 DASH |
3,960.5000 |
3,911.0000 |
4,010.0000 |
3,911.0000 |
| 2025-01-23 |
3,970.0000 |
2.8027 DASH |
3,970.0000 |
3,940.0000 |
4,000.0000 |
3,970.0000 |
| 2025-01-22 |
3,950.0000 |
2.3266 DASH |
3,950.0000 |
3,900.0000 |
4,000.0000 |
3,990.0000 |
| 2025-01-21 |
3,915.8732 |
6.4155 DASH |
3,915.8732 |
3,700.0000 |
4,131.7464 |
3,840.0000 |
| 2025-01-20 |
4,030.8732 |
0.9717 DASH |
4,030.8732 |
3,930.0000 |
4,131.7464 |
4,030.0000 |
| 2025-01-19 |
3,971.1015 |
5.6862 DASH |
3,971.1015 |
3,910.0000 |
4,032.2031 |
3,940.0000 |
| 2025-01-18 |
4,120.0000 |
15.7190 DASH |
4,120.0000 |
3,950.0000 |
4,290.0000 |
3,960.0000 |
| 2025-01-17 |
4,032.6392 |
10.4817 DASH |
4,032.6392 |
3,766.5454 |
4,298.7330 |
4,090.0440 |
| 2025-01-16 |
3,859.8811 |
2.1504 DASH |
3,859.8811 |
3,830.0000 |
3,889.7621 |
3,840.9900 |
| 2025-01-15 |
3,814.5875 |
5.6620 DASH |
3,814.5875 |
3,679.1750 |
3,950.0000 |
3,830.0000 |
| 2025-01-14 |
3,647.8062 |
3.4432 DASH |
3,647.8062 |
3,597.9224 |
3,697.6900 |
3,697.6900 |
| 2025-01-13 |
3,695.0000 |
12.7626 DASH |
3,695.0000 |
3,540.0000 |
3,850.0000 |
3,572.8738 |
| 2025-01-12 |
3,835.0000 |
9.6874 DASH |
3,835.0000 |
3,750.0000 |
3,920.0000 |
3,830.0000 |
| 2025-01-11 |
3,890.3932 |
3.9062 DASH |
3,890.3932 |
3,780.7863 |
4,000.0000 |
3,870.0000 |
| 2025-01-10 |
3,840.0000 |
5.0404 DASH |
3,840.0000 |
3,780.0000 |
3,900.0000 |
3,780.0000 |
| 2025-01-09 |
3,855.0000 |
0.8038 DASH |
3,855.0000 |
3,810.0000 |
3,900.0000 |
3,840.0000 |
| 2025-01-08 |
4,149.3666 |
2.7758 DASH |
4,149.3666 |
4,000.0001 |
4,298.7330 |
4,040.0000 |
| 2025-01-07 |
4,282.1535 |
1.5387 DASH |
4,282.1535 |
4,232.0000 |
4,332.3069 |
4,232.0000 |
| 2025-01-06 |
4,257.3097 |
36.0270 DASH |
4,257.3097 |
4,175.0001 |
4,339.6194 |
4,231.6327 |
| 2025-01-05 |
4,217.2183 |
4.7956 DASH |
4,217.2183 |
4,175.0000 |
4,259.4366 |
4,225.0000 |
| 2025-01-04 |
4,268.0688 |
3.8951 DASH |
4,268.0688 |
4,166.1377 |
4,370.0000 |
4,179.1980 |
| 2025-01-03 |
3,988.0000 |
6.9854 DASH |
3,988.0000 |
3,936.0000 |
4,040.0000 |
4,000.0000 |
| 2025-01-02 |
3,979.7271 |
4.5925 DASH |
3,979.7271 |
3,919.4543 |
4,040.0000 |
4,000.0000 |
| 2025-01-01 |
3,916.5194 |
33.9360 DASH |
3,916.5194 |
3,833.0388 |
4,000.0000 |
3,920.0000 |
| 2024-12-31 |
3,849.1610 |
2.4908 DASH |
3,849.1610 |
3,800.3512 |
3,897.9709 |
3,850.0000 |
| 2024-12-30 |
3,852.3810 |
5.9657 DASH |
3,852.3810 |
3,704.7619 |
4,000.0000 |
3,800.7477 |
| 2024-12-29 |
3,994.3876 |
4.5750 DASH |
3,994.3876 |
3,800.6187 |
4,188.1566 |
4,000.0000 |
| 2024-12-28 |
4,004.3093 |
10.8767 DASH |
4,004.3093 |
3,800.6187 |
4,208.0000 |
3,970.0000 |
| 2024-12-27 |
4,081.5000 |
20.9593 DASH |
4,081.5000 |
3,800.0000 |
4,363.0000 |
3,970.0000 |
| 2024-12-26 |
4,175.5666 |
2.6636 DASH |
4,175.5666 |
4,000.0000 |
4,351.1332 |
4,009.9000 |
| 2024-12-25 |
4,209.2915 |
3.3980 DASH |
4,209.2915 |
3,970.0000 |
4,448.5830 |
4,386.3061 |
| 2024-12-24 |
3,876.1718 |
0.8065 DASH |
3,876.1718 |
3,580.0000 |
4,172.3435 |
4,070.6169 |
| 2024-12-23 |
3,486.8953 |
1.9417 DASH |
3,486.8953 |
3,440.0000 |
3,533.7905 |
3,490.0000 |
| 2024-12-22 |
3,495.0000 |
1.2122 DASH |
3,495.0000 |
3,440.0000 |
3,550.0000 |
3,533.7905 |
| 2024-12-21 |
3,565.0000 |
2.0454 DASH |
3,565.0000 |
3,350.0000 |
3,780.0000 |
3,700.0000 |
| 2024-12-20 |
3,499.8857 |
3.5627 DASH |
3,499.8857 |
3,319.9683 |
3,679.8031 |
3,550.0000 |
| 2024-12-19 |
3,674.9000 |
2.2804 DASH |
3,674.9000 |
3,500.0000 |
3,849.8000 |
3,587.5414 |
| 2024-12-18 |
4,006.6229 |
4.8192 DASH |
4,006.6229 |
3,840.0000 |
4,173.2458 |
3,840.0000 |
| 2024-12-17 |
4,236.2172 |
8.9757 DASH |
4,236.2172 |
4,159.8302 |
4,312.6042 |
4,189.6408 |
| 2024-12-16 |
4,334.4867 |
21.5062 DASH |
4,334.4867 |
4,190.0315 |
4,478.9419 |
4,200.1978 |
| 2024-12-15 |
4,333.0688 |
12.3012 DASH |
4,333.0688 |
4,166.1377 |
4,500.0000 |
4,360.0000 |
| 2024-12-14 |
4,585.2341 |
5.0106 DASH |
4,585.2341 |
4,487.1594 |
4,683.3089 |
4,497.0728 |
| 2024-12-13 |
4,721.1589 |
4.5511 DASH |
4,721.1589 |
4,555.8128 |
4,886.5050 |
4,674.1679 |
| 2024-12-12 |
4,572.2408 |
6.4872 DASH |
4,572.2408 |
4,288.6687 |
4,855.8128 |
4,855.8128 |
| 2024-12-11 |
4,387.5741 |
6.5829 DASH |
4,387.5741 |
4,010.0000 |
4,765.1481 |
4,676.0000 |
| 2024-12-10 |
4,817.3573 |
13.5103 DASH |
4,817.3573 |
4,160.0520 |
5,474.6626 |
4,381.5554 |