Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
2,974.2513 |
29.0899 DASH |
2,974.2513 |
2,900.1000 |
3,048.4026 |
2,958.5521 |
| 2022-09-14 |
3,010.4917 |
3.5795 DASH |
3,010.4917 |
2,911.0000 |
3,109.9834 |
2,960.5852 |
| 2022-09-13 |
3,159.0830 |
48.8023 DASH |
3,159.0830 |
3,013.0000 |
3,305.1661 |
3,050.0000 |
| 2022-09-12 |
3,230.5000 |
12.3564 DASH |
3,230.5000 |
3,128.0000 |
3,333.0000 |
3,167.7771 |
| 2022-09-11 |
3,240.3330 |
16.4845 DASH |
3,240.3330 |
3,113.0000 |
3,367.6660 |
3,236.2612 |
| 2022-09-10 |
3,285.4976 |
11.0482 DASH |
3,285.4976 |
3,203.3291 |
3,367.6660 |
3,235.6147 |
| 2022-09-09 |
3,230.4050 |
17.5323 DASH |
3,230.4050 |
3,159.4998 |
3,301.3101 |
3,203.3291 |
| 2022-09-08 |
3,104.3522 |
26.1596 DASH |
3,104.3522 |
3,048.7045 |
3,160.0000 |
3,159.4998 |
| 2022-09-07 |
2,995.2909 |
16.9127 DASH |
2,995.2909 |
2,830.5817 |
3,160.0000 |
3,130.7612 |
| 2022-09-06 |
3,187.8364 |
8.9790 DASH |
3,187.8364 |
3,009.0000 |
3,366.6729 |
3,048.3074 |
| 2022-09-05 |
3,294.2949 |
27.5111 DASH |
3,294.2949 |
3,222.5705 |
3,366.0193 |
3,301.3101 |
| 2022-09-04 |
3,240.4630 |
1.2154 DASH |
3,240.4630 |
3,173.1318 |
3,307.7943 |
3,268.6238 |
| 2022-09-03 |
3,173.4464 |
4.0643 DASH |
3,173.4464 |
3,138.1433 |
3,208.7495 |
3,172.9992 |
| 2022-09-02 |
3,134.3938 |
2.5267 DASH |
3,134.3938 |
3,079.2346 |
3,189.5530 |
3,189.5530 |
| 2022-09-01 |
3,125.3168 |
6.3923 DASH |
3,125.3168 |
3,061.0806 |
3,189.5530 |
3,108.9645 |
| 2022-08-31 |
3,184.3119 |
56.5322 DASH |
3,184.3119 |
3,100.0000 |
3,268.6238 |
3,100.5853 |
| 2022-08-30 |
3,302.2319 |
1.1955 DASH |
3,302.2319 |
3,217.5795 |
3,386.8842 |
3,256.8653 |
| 2022-08-29 |
3,189.8221 |
17.2081 DASH |
3,189.8221 |
3,077.0000 |
3,302.6441 |
3,300.0172 |
| 2022-08-28 |
3,262.6668 |
10.7571 DASH |
3,262.6668 |
3,121.1146 |
3,404.2190 |
3,267.1597 |