Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
2,721.4046 |
2.4186 DASH |
2,721.4046 |
2,679.0000 |
2,763.8092 |
2,732.6261 |
| 2022-10-15 |
2,724.0367 |
2.5942 DASH |
2,724.0367 |
2,678.0733 |
2,770.0000 |
2,759.9524 |
| 2022-10-14 |
2,724.0367 |
23.9269 DASH |
2,724.0367 |
2,678.0733 |
2,770.0000 |
2,705.5704 |
| 2022-10-13 |
2,700.0000 |
31.4456 DASH |
2,700.0000 |
2,600.0000 |
2,800.0000 |
2,717.0000 |
| 2022-10-12 |
2,786.8785 |
4.1554 DASH |
2,786.8785 |
2,733.1754 |
2,840.5817 |
2,840.5817 |
| 2022-10-11 |
2,758.2137 |
26.3329 DASH |
2,758.2137 |
2,701.0000 |
2,815.4274 |
2,785.8649 |
| 2022-10-10 |
2,864.3884 |
33.9296 DASH |
2,864.3884 |
2,758.6767 |
2,970.1000 |
2,819.4274 |
| 2022-10-09 |
2,769.3458 |
162.8259 DASH |
2,769.3458 |
2,700.2442 |
2,838.4473 |
2,752.5008 |
| 2022-10-08 |
2,745.5923 |
25.1727 DASH |
2,745.5923 |
2,652.7374 |
2,838.4473 |
2,702.3021 |
| 2022-10-07 |
2,706.7664 |
29.0071 DASH |
2,706.7664 |
2,638.4881 |
2,775.0447 |
2,678.7826 |
| 2022-10-06 |
2,660.0000 |
6.4070 DASH |
2,660.0000 |
2,620.0000 |
2,700.0000 |
2,700.0000 |
| 2022-10-05 |
2,629.8171 |
2.4187 DASH |
2,629.8171 |
2,600.5226 |
2,659.1115 |
2,659.1115 |
| 2022-10-04 |
2,672.5224 |
6.8533 DASH |
2,672.5224 |
2,570.0000 |
2,775.0447 |
2,626.0000 |
| 2022-10-03 |
2,662.5224 |
8.2360 DASH |
2,662.5224 |
2,550.0000 |
2,775.0447 |
2,570.0000 |
| 2022-10-02 |
2,682.5224 |
3.2433 DASH |
2,682.5224 |
2,590.0000 |
2,775.0447 |
2,625.6400 |
| 2022-10-01 |
2,701.4618 |
2.1045 DASH |
2,701.4618 |
2,673.4357 |
2,729.4878 |
2,725.5216 |
| 2022-09-30 |
2,694.0317 |
14.8035 DASH |
2,694.0317 |
2,623.0634 |
2,765.0000 |
2,652.2600 |
| 2022-09-29 |
2,719.2760 |
20.1097 DASH |
2,719.2760 |
2,651.0000 |
2,787.5519 |
2,678.7826 |
| 2022-09-28 |
2,718.1253 |
40.8282 DASH |
2,718.1253 |
2,653.0000 |
2,783.2505 |
2,655.0447 |
| 2022-09-27 |
2,801.7671 |
6.5616 DASH |
2,801.7671 |
2,759.9524 |
2,843.5817 |
2,795.0000 |
| 2022-09-26 |
2,781.7202 |
23.8143 DASH |
2,781.7202 |
2,722.8587 |
2,840.5817 |
2,759.9524 |
| 2022-09-25 |
2,873.2972 |
0.3100 DASH |
2,873.2972 |
2,787.5519 |
2,959.0425 |
2,820.5817 |
| 2022-09-24 |
2,806.2909 |
0.0374 DASH |
2,806.2909 |
2,769.0000 |
2,843.5817 |
2,819.4274 |
| 2022-09-23 |
2,829.2546 |
1.2124 DASH |
2,829.2546 |
2,768.4634 |
2,890.0458 |
2,800.0000 |
| 2022-09-22 |
2,796.6470 |
12.6319 DASH |
2,796.6470 |
2,695.8989 |
2,897.3951 |
2,759.4086 |
| 2022-09-21 |
2,811.3360 |
22.1819 DASH |
2,811.3360 |
2,732.6261 |
2,890.0458 |
2,787.5519 |
| 2022-09-20 |
2,785.0229 |
1.5556 DASH |
2,785.0229 |
2,680.0000 |
2,890.0458 |
2,810.5817 |
| 2022-09-19 |
2,772.5229 |
9.9519 DASH |
2,772.5229 |
2,655.0000 |
2,890.0458 |
2,711.5216 |
| 2022-09-18 |
3,005.0417 |
23.7675 DASH |
3,005.0417 |
2,900.1000 |
3,109.9834 |
2,900.1000 |
| 2022-09-17 |
2,984.8711 |
6.3359 DASH |
2,984.8711 |
2,929.7421 |
3,040.0000 |
2,988.6330 |
| 2022-09-16 |
2,970.1761 |
13.3028 DASH |
2,970.1761 |
2,900.1000 |
3,040.2522 |
2,939.0064 |