Identifier on Yobit: dash_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-08-27 |
3,274.7086 |
10.7296 DASH |
3,274.7086 |
3,089.3019 |
3,460.1153 |
3,200.0000 |
2022-08-26 |
3,258.6751 |
16.6727 DASH |
3,258.6751 |
3,116.6773 |
3,400.6729 |
3,141.0833 |
2022-08-25 |
3,379.4221 |
8.1349 DASH |
3,379.4221 |
3,316.6850 |
3,442.1592 |
3,367.6664 |
2022-08-24 |
3,339.1723 |
8.2952 DASH |
3,339.1723 |
3,244.3219 |
3,434.0228 |
3,369.0000 |
2022-08-23 |
3,275.7505 |
6.7517 DASH |
3,275.7505 |
3,210.3761 |
3,341.1250 |
3,301.3101 |
2022-08-22 |
3,207.0524 |
11.7550 DASH |
3,207.0524 |
3,115.6298 |
3,298.4750 |
3,298.4750 |
2022-08-21 |
3,261.1120 |
7.1942 DASH |
3,261.1120 |
3,125.1090 |
3,397.1150 |
3,228.4056 |
2022-08-20 |
3,203.2827 |
8.0037 DASH |
3,203.2827 |
3,105.2553 |
3,301.3101 |
3,184.8771 |
2022-08-19 |
3,340.9287 |
42.5612 DASH |
3,340.9287 |
3,107.3656 |
3,574.4918 |
3,203.9018 |
2022-08-18 |
3,590.2025 |
12.6845 DASH |
3,590.2025 |
3,497.4124 |
3,682.9926 |
3,574.4918 |
2022-08-17 |
3,598.2062 |
6.8991 DASH |
3,598.2062 |
3,497.4124 |
3,699.0000 |
3,574.8458 |
2022-08-16 |
3,598.2062 |
5.6047 DASH |
3,598.2062 |
3,497.4124 |
3,699.0000 |
3,610.5942 |
2022-08-15 |
3,614.6494 |
5.8347 DASH |
3,614.6494 |
3,529.2988 |
3,700.0000 |
3,552.0000 |
2022-08-14 |
3,722.2915 |
2.3798 DASH |
3,722.2915 |
3,646.8079 |
3,797.7750 |
3,683.1672 |
2022-08-13 |
3,670.0835 |
5.0860 DASH |
3,670.0835 |
3,542.3920 |
3,797.7750 |
3,756.8268 |
2022-08-12 |
3,668.6131 |
6.3167 DASH |
3,668.6131 |
3,539.4513 |
3,797.7750 |
3,590.0000 |
2022-08-11 |
3,625.1433 |
3.3483 DASH |
3,625.1433 |
3,452.5115 |
3,797.7750 |
3,646.3391 |
2022-08-10 |
3,469.3834 |
2.6461 DASH |
3,469.3834 |
3,400.0000 |
3,538.7667 |
3,505.6371 |
2022-08-09 |
3,579.3678 |
3.9034 DASH |
3,579.3678 |
3,400.6729 |
3,758.0627 |
3,461.3099 |
2022-08-08 |
3,559.9994 |
9.6758 DASH |
3,559.9994 |
3,400.0000 |
3,719.9988 |
3,574.8458 |
2022-08-07 |
3,594.8545 |
12.5763 DASH |
3,594.8545 |
3,469.7101 |
3,719.9988 |
3,574.1414 |
2022-08-06 |
3,479.2504 |
5.4676 DASH |
3,479.2504 |
3,377.1174 |
3,581.3833 |
3,581.3833 |
2022-08-05 |
3,474.0297 |
6.0354 DASH |
3,474.0297 |
3,366.6760 |
3,581.3833 |
3,469.7101 |
2022-08-04 |
3,338.4522 |
29.8623 DASH |
3,338.4522 |
3,270.6432 |
3,406.2612 |
3,367.0034 |
2022-08-03 |
3,265.6469 |
6.0357 DASH |
3,265.6469 |
3,125.0325 |
3,406.2612 |
3,301.0200 |
2022-08-02 |
3,303.1306 |
7.0754 DASH |
3,303.1306 |
3,200.0000 |
3,406.2612 |
3,204.8631 |
2022-08-01 |
3,427.0487 |
5.8888 DASH |
3,427.0487 |
3,255.0000 |
3,599.0973 |
3,301.3101 |
2022-07-31 |
3,464.5000 |
6.8703 DASH |
3,464.5000 |
3,369.0000 |
3,560.0000 |
3,482.4036 |
2022-07-30 |
3,558.7138 |
8.2281 DASH |
3,558.7138 |
3,284.7092 |
3,832.7185 |
3,401.3431 |
2022-07-29 |
3,553.9787 |
4.0729 DASH |
3,553.9787 |
3,236.9117 |
3,871.0457 |
3,278.0550 |
2022-07-28 |
3,489.0665 |
10.3724 DASH |
3,489.0665 |
3,107.0873 |
3,871.0457 |
3,380.2779 |