Crypto exchange Yobit

Market Dash (DASH) / [unlinked]

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