Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
3,098.2856 |
1.1734 DASH |
3,098.2856 |
3,017.5287 |
3,179.0425 |
3,134.6904 |
| 2022-12-04 |
3,024.6967 |
2.6754 DASH |
3,024.6967 |
2,950.3934 |
3,099.0000 |
3,017.5287 |
| 2022-12-03 |
3,036.3598 |
5.6695 DASH |
3,036.3598 |
2,973.7195 |
3,099.0000 |
3,099.0000 |
| 2022-12-02 |
2,997.8312 |
12.2902 DASH |
2,997.8312 |
2,895.6624 |
3,100.0000 |
3,060.1860 |
| 2022-12-01 |
2,947.3095 |
8.8251 DASH |
2,947.3095 |
2,815.4274 |
3,079.1915 |
3,018.5193 |
| 2022-11-30 |
2,896.0000 |
14.5300 DASH |
2,896.0000 |
2,800.0000 |
2,992.0000 |
2,867.2208 |
| 2022-11-29 |
2,875.9762 |
14.6249 DASH |
2,875.9762 |
2,759.9524 |
2,992.0000 |
2,871.6857 |
| 2022-11-28 |
2,742.0955 |
4.9880 DASH |
2,742.0955 |
2,640.6093 |
2,843.5817 |
2,732.6261 |
| 2022-11-27 |
2,806.3687 |
12.4132 DASH |
2,806.3687 |
2,748.7213 |
2,864.0160 |
2,787.5519 |
| 2022-11-26 |
2,857.7137 |
5.8420 DASH |
2,857.7137 |
2,815.4274 |
2,900.0000 |
2,864.0160 |
| 2022-11-25 |
2,903.8714 |
1.9730 DASH |
2,903.8714 |
2,815.7427 |
2,992.0000 |
2,815.7427 |
| 2022-11-24 |
2,942.9809 |
9.7947 DASH |
2,942.9809 |
2,867.4426 |
3,018.5193 |
2,929.7451 |
| 2022-11-23 |
2,850.1300 |
25.3540 DASH |
2,850.1300 |
2,600.0000 |
3,100.2600 |
2,959.0425 |
| 2022-11-22 |
2,498.8214 |
33.2936 DASH |
2,498.8214 |
2,417.6763 |
2,579.9664 |
2,579.2159 |
| 2022-11-21 |
2,509.6550 |
44.9533 DASH |
2,509.6550 |
2,444.3100 |
2,575.0000 |
2,495.0000 |
| 2022-11-20 |
2,481.1703 |
21.6708 DASH |
2,481.1703 |
2,432.2907 |
2,530.0500 |
2,489.2314 |
| 2022-11-19 |
2,429.5184 |
44.9274 DASH |
2,429.5184 |
2,358.1231 |
2,500.9137 |
2,500.9137 |
| 2022-11-18 |
2,400.8765 |
23.0740 DASH |
2,400.8765 |
2,351.7531 |
2,450.0000 |
2,394.1556 |
| 2022-11-17 |
2,395.5739 |
3.2340 DASH |
2,395.5739 |
2,341.1479 |
2,450.0000 |
2,400.0000 |
| 2022-11-16 |
2,361.8992 |
2.3948 DASH |
2,361.8992 |
2,300.5000 |
2,423.2984 |
2,352.0406 |
| 2022-11-15 |
2,408.5178 |
3.6406 DASH |
2,408.5178 |
2,318.0356 |
2,499.0000 |
2,445.1098 |
| 2022-11-14 |
2,410.8802 |
9.3051 DASH |
2,410.8802 |
2,300.0000 |
2,521.7604 |
2,362.4590 |
| 2022-11-13 |
2,382.0967 |
14.0517 DASH |
2,382.0967 |
2,300.0000 |
2,464.1934 |
2,386.9635 |
| 2022-11-12 |
2,438.6256 |
19.5138 DASH |
2,438.6256 |
2,352.2512 |
2,525.0000 |
2,460.0000 |
| 2022-11-11 |
2,471.6556 |
4.5442 DASH |
2,471.6556 |
2,412.3315 |
2,530.9796 |
2,475.0000 |
| 2022-11-10 |
2,413.4479 |
15.3598 DASH |
2,413.4479 |
2,300.0000 |
2,526.8958 |
2,420.2799 |
| 2022-11-09 |
2,489.2474 |
31.3767 DASH |
2,489.2474 |
2,300.0000 |
2,678.4948 |
2,300.1000 |
| 2022-11-08 |
2,955.7500 |
8.6025 DASH |
2,955.7500 |
2,761.0000 |
3,150.5000 |
2,900.7377 |
| 2022-11-07 |
2,960.3622 |
4.6434 DASH |
2,960.3622 |
2,872.0200 |
3,048.7045 |
3,048.7045 |
| 2022-11-06 |
2,990.2866 |
2.0432 DASH |
2,990.2866 |
2,931.0001 |
3,049.5730 |
2,959.0425 |
| 2022-11-05 |
3,025.5300 |
5.5243 DASH |
3,025.5300 |
2,872.0175 |
3,179.0425 |
2,982.1520 |
| 2022-11-04 |
2,863.5372 |
15.1380 DASH |
2,863.5372 |
2,787.0743 |
2,940.0000 |
2,872.0175 |
| 2022-11-03 |
2,733.2760 |
4.1618 DASH |
2,733.2760 |
2,679.0000 |
2,787.5519 |
2,787.5519 |
| 2022-11-02 |
2,719.0000 |
4.8987 DASH |
2,719.0000 |
2,651.0000 |
2,787.0000 |
2,732.9573 |
| 2022-11-01 |
2,759.2053 |
27.1162 DASH |
2,759.2053 |
2,710.0000 |
2,808.4107 |
2,714.0407 |
| 2022-10-31 |
2,823.6990 |
4.0295 DASH |
2,823.6990 |
2,750.0000 |
2,897.3980 |
2,787.4481 |
| 2022-10-30 |
2,935.5360 |
8.4355 DASH |
2,935.5360 |
2,692.0296 |
3,179.0425 |
2,732.8994 |
| 2022-10-29 |
2,815.0367 |
11.1745 DASH |
2,815.0367 |
2,732.6261 |
2,897.4472 |
2,819.4274 |
| 2022-10-28 |
2,760.5540 |
197.0299 DASH |
2,760.5540 |
2,680.5263 |
2,840.5817 |
2,783.9692 |
| 2022-10-27 |
2,815.2922 |
18.3443 DASH |
2,815.2922 |
2,787.0027 |
2,843.5817 |
2,787.0027 |
| 2022-10-26 |
2,867.7930 |
169.7103 DASH |
2,867.7930 |
2,705.8410 |
3,029.7451 |
2,796.2225 |
| 2022-10-25 |
2,667.2497 |
1.4117 DASH |
2,667.2497 |
2,601.6000 |
2,732.8994 |
2,705.8410 |
| 2022-10-24 |
2,675.4500 |
29.2824 DASH |
2,675.4500 |
2,601.0000 |
2,749.8999 |
2,651.7482 |
| 2022-10-23 |
2,660.5000 |
2.2179 DASH |
2,660.5000 |
2,615.0000 |
2,706.0000 |
2,706.0000 |
| 2022-10-22 |
2,690.1454 |
2.6755 DASH |
2,690.1454 |
2,631.2908 |
2,749.0000 |
2,652.2600 |
| 2022-10-21 |
2,680.2613 |
9.9854 DASH |
2,680.2613 |
2,600.5226 |
2,760.0000 |
2,678.5174 |
| 2022-10-20 |
2,680.0937 |
3.9733 DASH |
2,680.0937 |
2,655.1500 |
2,705.0373 |
2,705.0373 |
| 2022-10-19 |
2,707.9103 |
2.4133 DASH |
2,707.9103 |
2,680.0000 |
2,735.8206 |
2,680.0000 |
| 2022-10-18 |
2,743.7760 |
26.6332 DASH |
2,743.7760 |
2,700.0000 |
2,787.5519 |
2,700.0000 |
| 2022-10-17 |
2,815.0367 |
12.7194 DASH |
2,815.0367 |
2,732.6261 |
2,897.4472 |
2,767.5180 |