Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
3,114.5417 |
7.2178 DASH |
3,114.5417 |
3,018.5193 |
3,210.5640 |
3,141.0833 |
| 2022-07-07 |
3,050.0000 |
6.7621 DASH |
3,050.0000 |
2,900.0000 |
3,200.0000 |
3,018.5193 |
| 2022-07-06 |
3,122.0869 |
10.1776 DASH |
3,122.0869 |
2,844.1739 |
3,400.0000 |
2,942.5600 |
| 2022-07-05 |
3,074.6645 |
16.1978 DASH |
3,074.6645 |
2,944.4660 |
3,204.8631 |
3,204.8631 |
| 2022-07-04 |
3,001.0763 |
8.8166 DASH |
3,001.0763 |
2,902.1526 |
3,100.0000 |
3,018.5193 |
| 2022-07-03 |
2,918.4651 |
3.8309 DASH |
2,918.4651 |
2,878.4180 |
2,958.5121 |
2,942.0701 |
| 2022-07-02 |
2,972.0000 |
9.8816 DASH |
2,972.0000 |
2,801.0000 |
3,143.0000 |
2,929.7451 |
| 2022-07-01 |
2,971.8522 |
32.0457 DASH |
2,971.8522 |
2,800.0000 |
3,143.7045 |
2,900.8377 |
| 2022-06-30 |
3,014.6592 |
24.8164 DASH |
3,014.6592 |
2,841.0000 |
3,188.3183 |
2,845.0000 |
| 2022-06-29 |
3,167.1616 |
8.7448 DASH |
3,167.1616 |
3,000.0000 |
3,334.3232 |
3,048.2174 |
| 2022-06-28 |
3,330.6930 |
43.2731 DASH |
3,330.6930 |
3,173.1318 |
3,488.2542 |
3,173.1318 |
| 2022-06-27 |
3,353.1900 |
4.2090 DASH |
3,353.1900 |
3,270.0000 |
3,436.3800 |
3,270.0000 |
| 2022-06-26 |
3,498.2497 |
76.0886 DASH |
3,498.2497 |
3,367.6664 |
3,628.8329 |
3,369.0000 |
| 2022-06-25 |
3,536.4343 |
4.3620 DASH |
3,536.4343 |
3,270.0000 |
3,802.8686 |
3,334.9460 |
| 2022-06-24 |
3,335.9346 |
9.8359 DASH |
3,335.9346 |
3,171.8692 |
3,500.0000 |
3,367.6665 |
| 2022-06-23 |
3,095.0431 |
8.6931 DASH |
3,095.0431 |
3,001.8845 |
3,188.2016 |
3,171.8692 |
| 2022-06-22 |
3,222.2762 |
11.5849 DASH |
3,222.2762 |
3,001.0000 |
3,443.5524 |
3,079.1915 |
| 2022-06-21 |
3,438.5994 |
49.7752 DASH |
3,438.5994 |
3,120.0000 |
3,757.1988 |
3,236.2612 |
| 2022-06-20 |
3,289.9052 |
4.4621 DASH |
3,289.9052 |
3,079.8104 |
3,500.0000 |
3,236.4686 |
| 2022-06-19 |
3,174.0000 |
19.0408 DASH |
3,174.0000 |
3,000.0000 |
3,348.0000 |
3,191.7466 |
| 2022-06-18 |
2,992.7714 |
25.1952 DASH |
2,992.7714 |
2,872.1806 |
3,113.3623 |
3,047.2337 |
| 2022-06-17 |
3,065.2410 |
3.4109 DASH |
3,065.2410 |
3,000.0000 |
3,130.4819 |
3,049.0459 |
| 2022-06-16 |
3,190.8074 |
10.5542 DASH |
3,190.8074 |
2,998.7939 |
3,382.8209 |
3,109.9834 |
| 2022-06-15 |
3,041.6118 |
49.9300 DASH |
3,041.6118 |
2,849.6311 |
3,233.5925 |
2,959.1718 |
| 2022-06-14 |
3,179.5909 |
39.5536 DASH |
3,179.5909 |
3,018.6785 |
3,340.5033 |
3,029.5500 |
| 2022-06-13 |
3,295.2560 |
58.5446 DASH |
3,295.2560 |
3,000.1000 |
3,590.4120 |
3,109.9834 |
| 2022-06-12 |
3,607.1448 |
11.5217 DASH |
3,607.1448 |
3,449.6311 |
3,764.6586 |
3,480.0000 |
| 2022-06-11 |
3,724.8155 |
18.0582 DASH |
3,724.8155 |
3,449.6311 |
4,000.0000 |
3,539.4513 |
| 2022-06-10 |
4,123.5860 |
35.5401 DASH |
4,123.5860 |
3,865.6165 |
4,381.5554 |
3,865.6165 |
| 2022-06-09 |
4,326.7915 |
11.1102 DASH |
4,326.7915 |
4,205.0000 |
4,448.5830 |
4,205.0000 |
| 2022-06-08 |
4,329.1582 |
3.0702 DASH |
4,329.1582 |
4,267.6857 |
4,390.6307 |
4,318.6672 |
| 2022-06-07 |
4,346.3132 |
11.9298 DASH |
4,346.3132 |
4,203.7266 |
4,488.8997 |
4,311.6204 |
| 2022-06-06 |
4,391.5709 |
8.8294 DASH |
4,391.5709 |
4,294.2421 |
4,488.8997 |
4,363.4613 |
| 2022-06-05 |
4,389.4499 |
10.3716 DASH |
4,389.4499 |
4,290.0000 |
4,488.8997 |
4,347.1591 |
| 2022-06-04 |
4,364.4499 |
13.6163 DASH |
4,364.4499 |
4,240.0000 |
4,488.8997 |
4,374.4445 |
| 2022-06-03 |
4,299.9264 |
70.4874 DASH |
4,299.9264 |
4,202.0000 |
4,397.8528 |
4,331.6204 |
| 2022-06-02 |
4,372.4299 |
22.2119 DASH |
4,372.4299 |
4,200.3431 |
4,544.5166 |
4,331.1332 |
| 2022-06-01 |
4,517.8114 |
12.2257 DASH |
4,517.8114 |
4,200.3431 |
4,835.2796 |
4,200.3431 |
| 2022-05-31 |
4,618.6464 |
24.4678 DASH |
4,618.6464 |
4,337.2929 |
4,900.0000 |
4,539.1055 |
| 2022-05-30 |
4,486.2177 |
8.0184 DASH |
4,486.2177 |
4,288.6687 |
4,683.7666 |
4,394.2957 |
| 2022-05-29 |
4,594.3343 |
7.9188 DASH |
4,594.3343 |
4,288.6687 |
4,900.0000 |
4,361.9912 |
| 2022-05-28 |
4,550.0998 |
12.7498 DASH |
4,550.0998 |
4,200.3431 |
4,899.8565 |
4,288.6687 |
| 2022-05-27 |
4,576.7816 |
7.1210 DASH |
4,576.7816 |
4,153.5633 |
5,000.0000 |
4,390.4053 |
| 2022-05-26 |
4,281.1680 |
7.2626 DASH |
4,281.1680 |
4,112.3361 |
4,450.0000 |
4,269.0195 |
| 2022-05-25 |
4,122.4427 |
8.3215 DASH |
4,122.4427 |
4,011.0000 |
4,233.8854 |
4,233.8854 |
| 2022-05-24 |
4,172.9926 |
7.2188 DASH |
4,172.9926 |
4,011.0000 |
4,334.9853 |
4,100.0000 |
| 2022-05-23 |
4,355.0000 |
7.4287 DASH |
4,355.0000 |
4,110.0000 |
4,600.0000 |
4,401.2717 |
| 2022-05-22 |
4,344.0622 |
8.2292 DASH |
4,344.0622 |
4,088.1243 |
4,600.0000 |
4,157.7565 |
| 2022-05-21 |
4,257.1000 |
27.6986 DASH |
4,257.1000 |
4,100.0000 |
4,414.2000 |
4,100.0000 |
| 2022-05-20 |
4,375.0000 |
44.6058 DASH |
4,375.0000 |
4,150.0000 |
4,600.0000 |
4,172.1103 |