Crypto exchange Yobit

Market Dash (DASH) / [unlinked]

Identifier on Yobit: dash_rur
Date Price Volume Open Low High Close
2023-08-11 3,422.1616 0.8556 DASH 3,422.1616 3,350.0000 3,494.3232 3,400.6729
2023-08-10 3,377.1616 0.2877 DASH 3,377.1616 3,260.0000 3,494.3232 3,405.3439
2023-08-09 3,310.6550 0.2382 DASH 3,310.6550 3,270.0000 3,351.3101 3,350.8101
2023-08-08 3,278.2328 1.3590 DASH 3,278.2328 3,205.1554 3,351.3101 3,333.9100
2023-08-07 3,315.2438 2.5510 DASH 3,315.2438 3,167.3642 3,463.1234 3,351.3101
2023-08-06 3,229.2080 7.7659 DASH 3,229.2080 3,088.4159 3,370.0000 3,236.2612
2023-08-05 3,419.3550 1.0938 DASH 3,419.3550 3,369.0000 3,469.7101 3,374.3483
2023-08-04 3,436.8550 0.5343 DASH 3,436.8550 3,404.0000 3,469.7101 3,439.3973
2023-08-03 3,509.7250 0.0567 DASH 3,509.7250 3,450.4500 3,569.0000 3,539.4513
2023-08-02 3,509.5000 0.3917 DASH 3,509.5000 3,450.0000 3,569.0000 3,569.0000
2023-08-01 3,517.2036 0.0028 DASH 3,517.2036 3,504.4072 3,530.0000 3,504.4072
2023-07-31 3,551.3289 5.2205 DASH 3,551.3289 3,492.0635 3,610.5942 3,530.0000
2023-07-30 3,636.7002 0.0005 DASH 3,636.7002 3,636.7002 3,636.7002 3,636.7002
2023-07-29 3,668.3501 0.4948 DASH 3,668.3501 3,636.7002 3,700.0000 3,636.7002
2023-07-28 3,610.5942 0.0000 DASH 3,610.5942 3,610.5942 3,610.5942 3,610.5942
2023-07-27 3,695.2971 0.0545 DASH 3,695.2971 3,610.5942 3,780.0000 3,610.5942
2023-07-26 3,746.5375 3.0438 DASH 3,746.5375 3,569.0000 3,924.0751 3,757.1988
2023-07-25 3,575.7730 28.2839 DASH 3,575.7730 3,504.8458 3,646.7002 3,569.0000
2023-07-24 3,729.5269 6.1836 DASH 3,729.5269 3,510.2000 3,948.8537 3,569.0000
2023-07-23 3,539.6000 3.0754 DASH 3,539.6000 3,510.2000 3,569.0000 3,510.2000
2023-07-22 3,560.4471 4.5118 DASH 3,560.4471 3,510.3000 3,610.5942 3,569.0000
2023-07-21 3,570.0000 4.9560 DASH 3,570.0000 3,570.0000 3,570.0000 3,570.0000
2023-07-20 3,542.4729 7.1856 DASH 3,542.4729 3,510.1000 3,574.8458 3,570.0000
2023-07-19 3,584.2877 0.4120 DASH 3,584.2877 3,510.1000 3,658.4754 3,610.5942
2023-07-18 3,646.8807 0.3725 DASH 3,646.8807 3,610.5942 3,683.1672 3,610.5942
2023-07-17 3,646.8807 1.4190 DASH 3,646.8807 3,610.5942 3,683.1672 3,683.1672
2023-07-16 3,596.6336 2.8582 DASH 3,596.6336 3,510.1000 3,683.1672 3,646.7002
2023-07-15 3,655.0000 6.1898 DASH 3,655.0000 3,510.0000 3,800.0000 3,658.4754
2023-07-14 3,655.2036 36.0211 DASH 3,655.2036 3,510.0000 3,800.4072 3,510.1000
2023-07-13 3,518.3476 17.9202 DASH 3,518.3476 3,366.6953 3,670.0000 3,539.4513
2023-07-12 3,457.6720 0.1327 DASH 3,457.6720 3,405.3439 3,510.0000 3,510.0000
2023-07-11 3,419.6987 0.0555 DASH 3,419.6987 3,400.0000 3,439.3973 3,405.3439
2023-07-10 3,485.1720 0.0937 DASH 3,485.1720 3,405.3439 3,565.0000 3,504.4072
2023-07-09 3,469.8818 0.8811 DASH 3,469.8818 3,435.3565 3,504.4072 3,435.3565
2023-07-08 3,455.5227 5.1741 DASH 3,455.5227 3,300.4513 3,610.5942 3,428.5673
2023-07-07 3,560.2971 0.3342 DASH 3,560.2971 3,510.0000 3,610.5942 3,510.0456
2023-07-06 3,585.0000 0.5587 DASH 3,585.0000 3,505.0000 3,665.0000 3,574.8458
2023-07-05 3,587.5000 3.5644 DASH 3,587.5000 3,505.0000 3,670.0000 3,505.0000
2023-07-04 3,538.5000 1.9588 DASH 3,538.5000 3,467.0000 3,610.0000 3,610.0000
2023-07-03 3,539.9250 8.2506 DASH 3,539.9250 3,469.8500 3,610.0000 3,504.4072
2023-07-02 3,583.5000 27.2247 DASH 3,583.5000 3,467.0000 3,700.0000 3,539.4513
2023-07-01 3,635.4994 8.6111 DASH 3,635.4994 3,551.0000 3,719.9988 3,551.0000
2023-06-30 3,725.3368 0.4504 DASH 3,725.3368 3,610.6737 3,840.0000 3,680.0000
2023-06-29 3,646.9204 0.0276 DASH 3,646.9204 3,610.6737 3,683.1672 3,610.6737
2023-06-28 3,646.8807 1.0108 DASH 3,646.8807 3,610.5942 3,683.1672 3,610.7062
2023-06-27 3,669.9988 0.0863 DASH 3,669.9988 3,619.9988 3,719.9988 3,669.3195
2023-06-26 3,659.9994 1.5033 DASH 3,659.9994 3,619.9988 3,700.0000 3,619.9988
2023-06-25 3,720.8854 3.2530 DASH 3,720.8854 3,647.0000 3,794.7708 3,700.0000
2023-06-24 3,782.5000 10.5624 DASH 3,782.5000 3,565.0000 4,000.0000 3,646.7002
2023-06-23 3,509.5044 0.4043 DASH 3,509.5044 3,454.0088 3,565.0000 3,565.0000