Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
2,800.5827 |
14.3005 DASH |
2,800.5827 |
2,702.1653 |
2,899.0000 |
2,800.0000 |
| 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 |
| 2024-11-02 |
2,153.9684 |
3.7408 DASH |
2,153.9684 |
2,124.5360 |
2,183.4007 |
2,169.5660 |
| 2024-11-01 |
2,121.1610 |
3.1597 DASH |
2,121.1610 |
2,082.3221 |
2,160.0000 |
2,160.0000 |
| 2024-10-31 |
2,136.3948 |
3.1794 DASH |
2,136.3948 |
2,073.7896 |
2,199.0000 |
2,133.7007 |
| 2024-10-30 |
2,164.5000 |
2.0331 DASH |
2,164.5000 |
2,130.0000 |
2,199.0000 |
2,198.0000 |
| 2024-10-29 |
2,121.8948 |
1.2834 DASH |
2,121.8948 |
2,083.7896 |
2,160.0000 |
2,160.0000 |
| 2024-10-28 |
2,093.8770 |
0.0210 DASH |
2,093.8770 |
2,083.7896 |
2,103.9644 |
2,083.7896 |
| 2024-10-27 |
2,100.5000 |
1.6291 DASH |
2,100.5000 |
2,061.0000 |
2,140.0000 |
2,103.9644 |
| 2024-10-26 |
2,134.5000 |
15.3458 DASH |
2,134.5000 |
2,061.0000 |
2,208.0000 |
2,107.9249 |
| 2024-10-25 |
2,204.2445 |
5.2500 DASH |
2,204.2445 |
2,168.4889 |
2,240.0000 |
2,187.7067 |
| 2024-10-24 |
2,205.9794 |
2.7095 DASH |
2,205.9794 |
2,183.4000 |
2,228.5588 |
2,228.5588 |
| 2024-10-23 |
2,235.7121 |
10.7999 DASH |
2,235.7121 |
2,183.9900 |
2,287.4342 |
2,222.0000 |
| 2024-10-22 |
2,292.0312 |
3.9769 DASH |
2,292.0312 |
2,242.9353 |
2,341.1271 |
2,242.9353 |
| 2024-10-21 |
2,268.5225 |
4.6598 DASH |
2,268.5225 |
2,217.0450 |
2,320.0000 |
2,288.6421 |
| 2024-10-20 |
2,225.0000 |
1.2888 DASH |
2,225.0000 |
2,200.0000 |
2,250.0000 |
2,235.2825 |
| 2024-10-19 |
2,251.0312 |
3.9501 DASH |
2,251.0312 |
2,212.0624 |
2,290.0000 |
2,218.5325 |
| 2024-10-18 |
2,257.6228 |
10.3507 DASH |
2,257.6228 |
2,211.1138 |
2,304.1319 |
2,266.1718 |
| 2024-10-17 |
2,279.6405 |
7.7336 DASH |
2,279.6405 |
2,260.2810 |
2,299.0000 |
2,269.0000 |
| 2024-10-16 |
2,253.0569 |
7.7379 DASH |
2,253.0569 |
2,211.1138 |
2,295.0000 |
2,275.5661 |
| 2024-10-15 |
2,241.7578 |
18.3858 DASH |
2,241.7578 |
2,183.5157 |
2,300.0000 |
2,300.0000 |
| 2024-10-14 |
2,222.2066 |
4.2224 DASH |
2,222.2066 |
2,168.8592 |
2,275.5541 |
2,275.5541 |
| 2024-10-13 |
2,173.7401 |
1.3442 DASH |
2,173.7401 |
2,134.0000 |
2,213.4802 |
2,134.0000 |
| 2024-10-12 |
2,193.0380 |
0.5245 DASH |
2,193.0380 |
2,158.8548 |
2,227.2212 |
2,213.4802 |
| 2024-10-11 |
2,177.1176 |
4.1590 DASH |
2,177.1176 |
2,134.2352 |
2,220.0000 |
2,210.0000 |
| 2024-10-10 |
2,151.6187 |
0.2283 DASH |
2,151.6187 |
2,143.2374 |
2,160.0000 |
2,160.0000 |
| 2024-10-09 |
2,186.0000 |
0.6137 DASH |
2,186.0000 |
2,150.0000 |
2,222.0000 |
2,160.0000 |
| 2024-10-08 |
2,219.2428 |
6.6917 DASH |
2,219.2428 |
2,150.0000 |
2,288.4857 |
2,222.0000 |
| 2024-10-07 |
2,248.7471 |
9.4542 DASH |
2,248.7471 |
2,209.0086 |
2,288.4857 |
2,229.0644 |
| 2024-10-06 |
2,158.4317 |
15.0757 DASH |
2,158.4317 |
2,132.8733 |
2,183.9900 |
2,133.0000 |
| 2024-10-05 |
2,158.4317 |
13.0424 DASH |
2,158.4317 |
2,132.8733 |
2,183.9900 |
2,183.9900 |
| 2024-10-04 |
2,167.0974 |
0.2460 DASH |
2,167.0974 |
2,150.2049 |
2,183.9900 |
2,173.3912 |