Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
2,141.9950 |
2.5690 DASH |
2,141.9950 |
2,100.0000 |
2,183.9900 |
2,155.8079 |
| 2024-10-02 |
2,218.8195 |
0.4158 DASH |
2,218.8195 |
2,167.6391 |
2,270.0000 |
2,172.5186 |
| 2024-10-01 |
2,260.5000 |
11.6739 DASH |
2,260.5000 |
2,151.0000 |
2,370.0000 |
2,151.0000 |
| 2024-09-30 |
2,350.0000 |
2.5892 DASH |
2,350.0000 |
2,330.0000 |
2,370.0000 |
2,335.0000 |
| 2024-09-29 |
2,347.7126 |
2.9722 DASH |
2,347.7126 |
2,325.4252 |
2,370.0000 |
2,370.0000 |
| 2024-09-28 |
2,322.6655 |
0.3511 DASH |
2,322.6655 |
2,285.0000 |
2,360.3310 |
2,331.8748 |
| 2024-09-27 |
2,325.0000 |
13.0204 DASH |
2,325.0000 |
2,280.0000 |
2,370.0000 |
2,370.0000 |
| 2024-09-26 |
2,280.0102 |
1.1538 DASH |
2,280.0102 |
2,261.1403 |
2,298.8800 |
2,298.8800 |
| 2024-09-25 |
2,235.4850 |
2.4973 DASH |
2,235.4850 |
2,189.6512 |
2,281.3187 |
2,270.4979 |
| 2024-09-24 |
2,218.7268 |
3.0478 DASH |
2,218.7268 |
2,138.5536 |
2,298.9000 |
2,238.1167 |
| 2024-09-23 |
2,253.9280 |
4.0472 DASH |
2,253.9280 |
2,208.9560 |
2,298.9000 |
2,290.0000 |
| 2024-09-22 |
2,264.0584 |
0.6322 DASH |
2,264.0584 |
2,238.1167 |
2,290.0000 |
2,290.0000 |
| 2024-09-21 |
2,265.5281 |
1.6254 DASH |
2,265.5281 |
2,232.1561 |
2,298.9000 |
2,238.1167 |
| 2024-09-20 |
2,222.7569 |
1.4875 DASH |
2,222.7569 |
2,205.5000 |
2,240.0138 |
2,240.0023 |
| 2024-09-19 |
2,214.4685 |
8.0725 DASH |
2,214.4685 |
2,161.5908 |
2,267.3462 |
2,245.5824 |
| 2024-09-18 |
2,137.4352 |
2.7881 DASH |
2,137.4352 |
2,091.8703 |
2,183.0000 |
2,161.4249 |
| 2024-09-17 |
2,121.9950 |
2.5910 DASH |
2,121.9950 |
2,060.0000 |
2,183.9900 |
2,112.5344 |
| 2024-09-16 |
2,139.0670 |
9.6615 DASH |
2,139.0670 |
2,108.1339 |
2,170.0000 |
2,170.0000 |
| 2024-09-15 |
2,162.5988 |
1.3181 DASH |
2,162.5988 |
2,118.0866 |
2,207.1109 |
2,137.3747 |
| 2024-09-14 |
2,138.7695 |
1.6172 DASH |
2,138.7695 |
2,100.0000 |
2,177.5390 |
2,118.0866 |
| 2024-09-13 |
2,150.0000 |
0.5044 DASH |
2,150.0000 |
2,100.0000 |
2,200.0000 |
2,178.1409 |
| 2024-09-12 |
2,206.2574 |
7.4637 DASH |
2,206.2574 |
2,165.5149 |
2,247.0000 |
2,165.5149 |
| 2024-09-11 |
2,185.2982 |
10.8047 DASH |
2,185.2982 |
2,170.5965 |
2,200.0000 |
2,199.0000 |
| 2024-09-10 |
2,229.8822 |
24.2643 DASH |
2,229.8822 |
2,127.7645 |
2,332.0000 |
2,127.7645 |
| 2024-09-09 |
2,230.1859 |
12.7649 DASH |
2,230.1859 |
2,128.3717 |
2,332.0000 |
2,250.0000 |
| 2024-09-08 |
2,236.4233 |
11.1931 DASH |
2,236.4233 |
2,164.6974 |
2,308.1492 |
2,165.0000 |
| 2024-09-07 |
2,150.0000 |
0.7244 DASH |
2,150.0000 |
2,100.0000 |
2,200.0000 |
2,130.0000 |
| 2024-09-06 |
2,146.5284 |
7.5784 DASH |
2,146.5284 |
2,100.0000 |
2,193.0567 |
2,193.0567 |
| 2024-09-05 |
2,144.7421 |
0.2294 DASH |
2,144.7421 |
2,104.4843 |
2,185.0000 |
2,146.9956 |
| 2024-09-04 |
2,150.0000 |
8.5342 DASH |
2,150.0000 |
2,100.0000 |
2,200.0000 |
2,165.0093 |
| 2024-09-03 |
2,197.8411 |
0.6239 DASH |
2,197.8411 |
2,139.0049 |
2,256.6774 |
2,199.8539 |
| 2024-09-02 |
2,151.6610 |
2.3441 DASH |
2,151.6610 |
2,103.3221 |
2,200.0000 |
2,139.0049 |
| 2024-09-01 |
2,139.0945 |
0.8997 DASH |
2,139.0945 |
2,079.4685 |
2,198.7205 |
2,178.1172 |
| 2024-08-31 |
2,166.6806 |
0.4646 DASH |
2,166.6806 |
2,121.7000 |
2,211.6613 |
2,150.6986 |
| 2024-08-30 |
2,178.1311 |
3.0967 DASH |
2,178.1311 |
2,136.2622 |
2,220.0000 |
2,136.2622 |
| 2024-08-29 |
2,214.6140 |
3.4552 DASH |
2,214.6140 |
2,121.0789 |
2,308.1492 |
2,174.1517 |
| 2024-08-28 |
2,230.0319 |
1.0880 DASH |
2,230.0319 |
2,191.5760 |
2,268.4879 |
2,219.0890 |
| 2024-08-27 |
2,232.5843 |
10.4484 DASH |
2,232.5843 |
2,133.1685 |
2,332.0000 |
2,215.6318 |
| 2024-08-26 |
2,373.7991 |
2.2855 DASH |
2,373.7991 |
2,277.3754 |
2,470.2228 |
2,332.0000 |
| 2024-08-25 |
2,384.1114 |
1.0985 DASH |
2,384.1114 |
2,350.0000 |
2,418.2228 |
2,380.9255 |
| 2024-08-24 |
2,392.5000 |
2.6717 DASH |
2,392.5000 |
2,370.0000 |
2,415.0000 |
2,414.5170 |
| 2024-08-23 |
2,341.1132 |
0.6307 DASH |
2,341.1132 |
2,300.0000 |
2,382.2265 |
2,351.0487 |
| 2024-08-22 |
2,348.9830 |
5.5220 DASH |
2,348.9830 |
2,308.1492 |
2,389.8169 |
2,389.8169 |
| 2024-08-21 |
2,306.3685 |
3.3993 DASH |
2,306.3685 |
2,257.5247 |
2,355.2123 |
2,303.5431 |
| 2024-08-20 |
2,330.5987 |
3.9673 DASH |
2,330.5987 |
2,280.0000 |
2,381.1974 |
2,280.0000 |
| 2024-08-19 |
2,315.5243 |
0.5101 DASH |
2,315.5243 |
2,280.0000 |
2,351.0487 |
2,331.6800 |
| 2024-08-18 |
2,345.8903 |
6.7952 DASH |
2,345.8903 |
2,257.5247 |
2,434.2559 |
2,341.5294 |
| 2024-08-17 |
2,312.9914 |
7.8535 DASH |
2,312.9914 |
2,274.9341 |
2,351.0487 |
2,274.9940 |
| 2024-08-16 |
2,315.5244 |
4.7284 DASH |
2,315.5244 |
2,280.0000 |
2,351.0487 |
2,280.0000 |
| 2024-08-15 |
2,334.9753 |
0.9289 DASH |
2,334.9753 |
2,300.0000 |
2,369.9506 |
2,317.8700 |