Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-19 |
4,374.8781 |
30.8815 DASH |
4,374.8781 |
4,150.0000 |
4,599.7562 |
4,300.0813 |
| 2022-05-18 |
4,650.0000 |
22.6873 DASH |
4,650.0000 |
4,300.0000 |
5,000.0000 |
4,303.0000 |
| 2022-05-17 |
4,750.0500 |
10.4025 DASH |
4,750.0500 |
4,500.1000 |
5,000.0000 |
4,550.1000 |
| 2022-05-16 |
5,000.0000 |
11.1738 DASH |
5,000.0000 |
4,600.0000 |
5,400.0000 |
4,660.0000 |
| 2022-05-15 |
4,878.9800 |
7.4851 DASH |
4,878.9800 |
4,607.9600 |
5,150.0000 |
4,883.2534 |
| 2022-05-14 |
5,033.7220 |
13.8572 DASH |
5,033.7220 |
4,667.4440 |
5,400.0000 |
5,109.6891 |
| 2022-05-13 |
4,901.2725 |
33.5950 DASH |
4,901.2725 |
4,275.0727 |
5,527.4724 |
4,991.7293 |
| 2022-05-12 |
5,234.7961 |
44.7425 DASH |
5,234.7961 |
4,069.5921 |
6,400.0000 |
4,800.0000 |
| 2022-05-11 |
5,700.0500 |
36.8240 DASH |
5,700.0500 |
5,000.1000 |
6,400.0000 |
5,000.1000 |
| 2022-05-10 |
6,238.7076 |
26.6087 DASH |
6,238.7076 |
5,805.0000 |
6,672.4153 |
6,000.0000 |
| 2022-05-09 |
6,516.6234 |
9.6432 DASH |
6,516.6234 |
6,043.5956 |
6,989.6512 |
6,190.0368 |
| 2022-05-08 |
6,844.1718 |
5.0215 DASH |
6,844.1718 |
6,699.0000 |
6,989.3436 |
6,728.8344 |
| 2022-05-07 |
6,912.2817 |
4.5706 DASH |
6,912.2817 |
6,679.5633 |
7,145.0000 |
6,766.8384 |
| 2022-05-06 |
6,971.0000 |
21.4519 DASH |
6,971.0000 |
6,797.0000 |
7,145.0000 |
6,950.0000 |
| 2022-05-05 |
7,298.4500 |
28.0929 DASH |
7,298.4500 |
6,797.0000 |
7,799.9000 |
6,797.0000 |
| 2022-05-04 |
7,197.9539 |
9.4113 DASH |
7,197.9539 |
7,007.0000 |
7,388.9078 |
7,388.9078 |
| 2022-05-03 |
7,424.3690 |
7.1716 DASH |
7,424.3690 |
7,077.4620 |
7,771.2759 |
7,077.5044 |
| 2022-05-02 |
7,513.4500 |
6.4592 DASH |
7,513.4500 |
7,227.0000 |
7,799.9000 |
7,228.0001 |
| 2022-05-01 |
7,466.3986 |
6.1000 DASH |
7,466.3986 |
7,132.8972 |
7,799.9000 |
7,396.0000 |
| 2022-04-30 |
7,691.5326 |
7.3856 DASH |
7,691.5326 |
7,132.8972 |
8,250.1680 |
7,306.0244 |
| 2022-04-29 |
8,031.0764 |
3.4179 DASH |
8,031.0764 |
7,814.4950 |
8,247.6577 |
7,829.5941 |
| 2022-04-28 |
8,330.9206 |
9.7998 DASH |
8,330.9206 |
7,700.0000 |
8,961.8413 |
8,150.0000 |
| 2022-04-27 |
8,300.5000 |
7.2054 DASH |
8,300.5000 |
8,001.0000 |
8,600.0000 |
8,191.6813 |
| 2022-04-26 |
8,459.1899 |
6.5470 DASH |
8,459.1899 |
8,001.0000 |
8,917.3799 |
8,047.9061 |
| 2022-04-25 |
8,742.3926 |
18.6878 DASH |
8,742.3926 |
8,000.0000 |
9,484.7853 |
8,368.0006 |
| 2022-04-24 |
8,807.0998 |
4.0214 DASH |
8,807.0998 |
8,500.2837 |
9,113.9158 |
8,522.1374 |
| 2022-04-23 |
9,081.3739 |
2.9095 DASH |
9,081.3739 |
9,000.0000 |
9,162.7479 |
9,113.9158 |
| 2022-04-22 |
9,214.8923 |
7.7816 DASH |
9,214.8923 |
9,001.0000 |
9,428.7847 |
9,151.9105 |
| 2022-04-21 |
9,798.8177 |
5.6021 DASH |
9,798.8177 |
9,347.6354 |
10,250.0000 |
9,455.3227 |
| 2022-04-20 |
9,798.8177 |
5.2232 DASH |
9,798.8177 |
9,347.6354 |
10,250.0000 |
9,456.9075 |
| 2022-04-19 |
9,673.8706 |
3.4041 DASH |
9,673.8706 |
9,464.1874 |
9,883.5537 |
9,749.0275 |