Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
4,540.0044 |
2.8827 DASH |
4,540.0044 |
4,449.6672 |
4,630.3416 |
4,554.8057 |
| 2023-04-02 |
4,505.3343 |
25.7488 DASH |
4,505.3343 |
4,288.6687 |
4,722.0000 |
4,538.4123 |
| 2023-04-01 |
4,703.5713 |
0.2227 DASH |
4,703.5713 |
4,630.3416 |
4,776.8011 |
4,646.9527 |
| 2023-03-31 |
4,450.5484 |
2.3184 DASH |
4,450.5484 |
4,361.9912 |
4,539.1055 |
4,539.1055 |
| 2023-03-30 |
4,463.0612 |
6.2188 DASH |
4,463.0612 |
4,361.9912 |
4,564.1311 |
4,361.9912 |
| 2023-03-29 |
4,528.0187 |
2.7176 DASH |
4,528.0187 |
4,406.0990 |
4,649.9384 |
4,604.5932 |
| 2023-03-28 |
4,394.3343 |
9.0828 DASH |
4,394.3343 |
4,288.6687 |
4,500.0000 |
4,361.9912 |
| 2023-03-27 |
4,496.1664 |
6.9306 DASH |
4,496.1664 |
4,361.9912 |
4,630.3416 |
4,449.6672 |
| 2023-03-26 |
4,702.6787 |
8.4829 DASH |
4,702.6787 |
4,435.1644 |
4,970.1930 |
4,621.0000 |
| 2023-03-25 |
4,664.7120 |
38.7112 DASH |
4,664.7120 |
4,511.0720 |
4,818.3520 |
4,677.5803 |
| 2023-03-24 |
4,807.8822 |
0.8354 DASH |
4,807.8822 |
4,700.5636 |
4,915.2009 |
4,713.9834 |
| 2023-03-23 |
4,705.4893 |
8.7490 DASH |
4,705.4893 |
4,440.7856 |
4,970.1930 |
4,914.5636 |
| 2023-03-22 |
4,419.8491 |
9.2134 DASH |
4,419.8491 |
4,209.3566 |
4,630.3416 |
4,318.8032 |
| 2023-03-21 |
4,436.1602 |
3.3787 DASH |
4,436.1602 |
4,288.6687 |
4,583.6516 |
4,583.6516 |
| 2023-03-20 |
4,488.3066 |
3.5094 DASH |
4,488.3066 |
4,405.6111 |
4,571.0020 |
4,421.9603 |
| 2023-03-19 |
4,437.5607 |
1.6134 DASH |
4,437.5607 |
4,380.9575 |
4,494.1639 |
4,480.9575 |
| 2023-03-18 |
4,451.1332 |
14.9399 DASH |
4,451.1332 |
4,351.1332 |
4,551.1332 |
4,380.9575 |
| 2023-03-17 |
4,229.9096 |
4.4523 DASH |
4,229.9096 |
4,078.2638 |
4,381.5554 |
4,318.8032 |
| 2023-03-16 |
4,165.1222 |
3.4229 DASH |
4,165.1222 |
4,088.7000 |
4,241.5444 |
4,090.0000 |
| 2023-03-15 |
4,300.4561 |
2.2500 DASH |
4,300.4561 |
4,088.6944 |
4,512.2178 |
4,088.7940 |
| 2023-03-14 |
4,261.9879 |
19.2413 DASH |
4,261.9879 |
3,940.0369 |
4,583.9389 |
4,494.1639 |
| 2023-03-13 |
4,140.0000 |
13.7874 DASH |
4,140.0000 |
3,780.0000 |
4,500.0000 |
4,347.1591 |
| 2023-03-12 |
3,929.7425 |
4.1430 DASH |
3,929.7425 |
3,709.2000 |
4,150.2850 |
3,909.7562 |
| 2023-03-11 |
3,929.6767 |
17.0451 DASH |
3,929.6767 |
3,709.1930 |
4,150.1604 |
3,831.9633 |
| 2023-03-10 |
4,242.2483 |
62.7219 DASH |
4,242.2483 |
3,900.0000 |
4,584.4966 |
4,108.6011 |
| 2023-03-09 |
4,659.8191 |
3.1143 DASH |
4,659.8191 |
4,584.4966 |
4,735.1416 |
4,584.4966 |
| 2023-03-08 |
4,782.1764 |
1.4317 DASH |
4,782.1764 |
4,600.0000 |
4,964.3529 |
4,600.0000 |
| 2023-03-07 |
4,950.7007 |
0.8938 DASH |
4,950.7007 |
4,640.8446 |
5,260.5568 |
4,866.5355 |
| 2023-03-06 |
5,082.2396 |
4.3069 DASH |
5,082.2396 |
4,842.9092 |
5,321.5700 |
4,843.0000 |
| 2023-03-05 |
5,297.6826 |
2.9680 DASH |
5,297.6826 |
5,165.9255 |
5,429.4396 |
5,171.5801 |
| 2023-03-04 |
5,434.8803 |
1.4562 DASH |
5,434.8803 |
5,269.7606 |
5,600.0000 |
5,269.7606 |
| 2023-03-03 |
5,495.2523 |
0.8847 DASH |
5,495.2523 |
5,288.6944 |
5,701.8102 |
5,525.0432 |
| 2023-03-02 |
5,688.2298 |
5.1953 DASH |
5,688.2298 |
5,613.0000 |
5,763.4596 |
5,622.0000 |
| 2023-03-01 |
5,659.4108 |
6.0677 DASH |
5,659.4108 |
5,613.0000 |
5,705.8217 |
5,613.0000 |
| 2023-02-28 |
5,677.0628 |
1.4810 DASH |
5,677.0628 |
5,593.9571 |
5,760.1685 |
5,705.8217 |
| 2023-02-27 |
5,786.7378 |
2.0732 DASH |
5,786.7378 |
5,706.3956 |
5,867.0800 |
5,763.4596 |
| 2023-02-26 |
5,447.8137 |
8.7589 DASH |
5,447.8137 |
5,197.5618 |
5,698.0656 |
5,680.0000 |
| 2023-02-25 |
5,439.4033 |
1.7904 DASH |
5,439.4033 |
5,340.2353 |
5,538.5714 |
5,394.9365 |
| 2023-02-24 |
5,457.1271 |
5.6419 DASH |
5,457.1271 |
5,375.6828 |
5,538.5714 |
5,538.5714 |
| 2023-02-23 |
5,510.0548 |
14.4351 DASH |
5,510.0548 |
5,418.7095 |
5,601.4000 |
5,538.5714 |
| 2023-02-22 |
5,369.0115 |
4.6429 DASH |
5,369.0115 |
5,238.0230 |
5,500.0000 |
5,444.1409 |
| 2023-02-21 |
5,431.2400 |
2.5910 DASH |
5,431.2400 |
5,325.0000 |
5,537.4800 |
5,325.0000 |
| 2023-02-20 |
5,456.9687 |
3.5234 DASH |
5,456.9687 |
5,325.0000 |
5,588.9373 |
5,482.8535 |
| 2023-02-19 |
5,431.2428 |
6.4717 DASH |
5,431.2428 |
5,325.0000 |
5,537.4856 |
5,326.0444 |
| 2023-02-18 |
5,496.9785 |
1.3373 DASH |
5,496.9785 |
5,400.0000 |
5,593.9571 |
5,443.0663 |
| 2023-02-17 |
5,606.3229 |
5.1746 DASH |
5,606.3229 |
5,468.7564 |
5,743.8894 |
5,483.7340 |
| 2023-02-16 |
5,518.4324 |
10.2096 DASH |
5,518.4324 |
5,236.8648 |
5,800.0000 |
5,634.6884 |
| 2023-02-15 |
5,270.2745 |
29.6412 DASH |
5,270.2745 |
5,165.9255 |
5,374.6236 |
5,217.5848 |
| 2023-02-14 |
4,969.8312 |
25.5737 DASH |
4,969.8312 |
4,640.0000 |
5,299.6624 |
5,165.9255 |
| 2023-02-13 |
4,760.0000 |
7.7932 DASH |
4,760.0000 |
4,640.0000 |
4,880.0000 |
4,865.7912 |