Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-09 |
4,950.0000 |
34.3090 DASH |
4,950.0000 |
4,300.0000 |
5,600.0000 |
4,390.2357 |
| 2024-12-08 |
5,574.6203 |
22.5433 DASH |
5,574.6203 |
5,404.3607 |
5,744.8800 |
5,500.0000 |
| 2024-12-07 |
5,929.0000 |
3.6758 DASH |
5,929.0000 |
5,688.0000 |
6,170.0000 |
5,688.0010 |
| 2024-12-06 |
6,275.6970 |
29.5603 DASH |
6,275.6970 |
5,738.9340 |
6,812.4600 |
5,908.0902 |
| 2024-12-05 |
5,767.2052 |
70.7914 DASH |
5,767.2052 |
5,434.4104 |
6,100.0000 |
5,672.3595 |
| 2024-12-04 |
5,750.5000 |
15.7252 DASH |
5,750.5000 |
5,401.0000 |
6,100.0000 |
5,791.4456 |
| 2024-12-03 |
5,262.6944 |
20.5293 DASH |
5,262.6944 |
4,636.5000 |
5,888.8889 |
5,414.8236 |
| 2024-12-02 |
4,845.3631 |
40.0429 DASH |
4,845.3631 |
3,890.5971 |
5,800.1291 |
5,704.0121 |
| 2024-12-01 |
3,925.0000 |
36.1278 DASH |
3,925.0000 |
3,800.0000 |
4,050.0000 |
4,050.0000 |
| 2024-11-30 |
3,795.0000 |
24.5875 DASH |
3,795.0000 |
3,660.0000 |
3,930.0000 |
3,930.0000 |
| 2024-11-29 |
3,632.0836 |
42.6867 DASH |
3,632.0836 |
3,581.0000 |
3,683.1672 |
3,660.0000 |
| 2024-11-28 |
3,745.1478 |
4.7693 DASH |
3,745.1478 |
3,591.8578 |
3,898.4378 |
3,683.1672 |
| 2024-11-27 |
3,464.3074 |
22.9180 DASH |
3,464.3074 |
3,106.6148 |
3,822.0000 |
3,822.0000 |
| 2024-11-26 |
3,200.0000 |
9.0566 DASH |
3,200.0000 |
3,000.0000 |
3,400.0000 |
3,203.3194 |
| 2024-11-25 |
3,345.1062 |
44.0356 DASH |
3,345.1062 |
3,200.2125 |
3,490.0000 |
3,360.0000 |
| 2024-11-24 |
3,320.2598 |
28.2470 DASH |
3,320.2598 |
3,144.5196 |
3,496.0000 |
3,238.6374 |
| 2024-11-23 |
3,156.7538 |
127.1091 DASH |
3,156.7538 |
2,818.5076 |
3,495.0000 |
3,318.6967 |
| 2024-11-22 |
2,800.5827 |
40.2907 DASH |
2,800.5827 |
2,702.1653 |
2,899.0000 |
2,865.0000 |
| 2024-11-21 |
2,676.0000 |
10.2412 DASH |
2,676.0000 |
2,600.0000 |
2,752.0000 |
2,752.0000 |
| 2024-11-20 |
2,690.0000 |
62.1710 DASH |
2,690.0000 |
2,600.0000 |
2,780.0000 |
2,652.0000 |
| 2024-11-19 |
2,760.5256 |
13.7843 DASH |
2,760.5256 |
2,701.0512 |
2,820.0000 |
2,752.0000 |
| 2024-11-18 |
2,650.9174 |
37.5148 DASH |
2,650.9174 |
2,550.0000 |
2,751.8348 |
2,750.0000 |
| 2024-11-17 |
2,694.7579 |
14.1088 DASH |
2,694.7579 |
2,550.0000 |
2,839.5158 |
2,602.9578 |
| 2024-11-16 |
2,657.7500 |
40.0331 DASH |
2,657.7500 |
2,515.5000 |
2,800.0000 |
2,780.1900 |
| 2024-11-15 |
2,429.7837 |
8.6151 DASH |
2,429.7837 |
2,372.6773 |
2,486.8900 |
2,412.7326 |
| 2024-11-14 |
2,429.7837 |
10.4923 DASH |
2,429.7837 |
2,372.6773 |
2,486.8900 |
2,408.0880 |
| 2024-11-13 |
2,375.0500 |
26.9120 DASH |
2,375.0500 |
2,300.0000 |
2,450.1000 |
2,340.0000 |
| 2024-11-12 |
2,440.0000 |
85.1172 DASH |
2,440.0000 |
2,300.0000 |
2,580.0000 |
2,391.8363 |
| 2024-11-11 |
2,508.3819 |
8.2748 DASH |
2,508.3819 |
2,436.7637 |
2,580.0000 |
2,450.0000 |
| 2024-11-10 |
2,361.7737 |
4.6419 DASH |
2,361.7737 |
2,255.1321 |
2,468.4153 |
2,436.7636 |
| 2024-11-09 |
2,285.7643 |
1.1535 DASH |
2,285.7643 |
2,250.0000 |
2,321.5285 |
2,290.0000 |
| 2024-11-08 |
2,248.8534 |
13.2978 DASH |
2,248.8534 |
2,187.7067 |
2,310.0000 |
2,267.4342 |
| 2024-11-07 |
2,161.8496 |
7.1094 DASH |
2,161.8496 |
2,100.0000 |
2,223.6992 |
2,200.2587 |
| 2024-11-06 |
2,112.0989 |
1.9254 DASH |
2,112.0989 |
2,085.7946 |
2,138.4032 |
2,138.4032 |
| 2024-11-05 |
2,112.0989 |
6.9370 DASH |
2,112.0989 |
2,085.7946 |
2,138.4032 |
2,091.2031 |
| 2024-11-04 |
2,116.8948 |
5.7901 DASH |
2,116.8948 |
2,073.7896 |
2,160.0000 |
2,118.0964 |
| 2024-11-03 |
2,119.4140 |
0.3817 DASH |
2,119.4140 |
2,087.5279 |
2,151.3000 |
2,087.5279 |