Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
2,153.9684 |
3.7408 DASH |
2,153.9684 |
2,124.5360 |
2,183.4007 |
2,169.5660 |
| 2024-11-01 |
2,121.1610 |
3.1597 DASH |
2,121.1610 |
2,082.3221 |
2,160.0000 |
2,160.0000 |
| 2024-10-31 |
2,136.3948 |
3.1794 DASH |
2,136.3948 |
2,073.7896 |
2,199.0000 |
2,133.7007 |
| 2024-10-30 |
2,164.5000 |
2.0331 DASH |
2,164.5000 |
2,130.0000 |
2,199.0000 |
2,198.0000 |
| 2024-10-29 |
2,121.8948 |
1.2834 DASH |
2,121.8948 |
2,083.7896 |
2,160.0000 |
2,160.0000 |
| 2024-10-28 |
2,093.8770 |
0.0210 DASH |
2,093.8770 |
2,083.7896 |
2,103.9644 |
2,083.7896 |
| 2024-10-27 |
2,100.5000 |
1.6291 DASH |
2,100.5000 |
2,061.0000 |
2,140.0000 |
2,103.9644 |
| 2024-10-26 |
2,134.5000 |
15.3458 DASH |
2,134.5000 |
2,061.0000 |
2,208.0000 |
2,107.9249 |
| 2024-10-25 |
2,204.2445 |
5.2500 DASH |
2,204.2445 |
2,168.4889 |
2,240.0000 |
2,187.7067 |
| 2024-10-24 |
2,205.9794 |
2.7095 DASH |
2,205.9794 |
2,183.4000 |
2,228.5588 |
2,228.5588 |
| 2024-10-23 |
2,235.7121 |
10.7999 DASH |
2,235.7121 |
2,183.9900 |
2,287.4342 |
2,222.0000 |
| 2024-10-22 |
2,292.0312 |
3.9769 DASH |
2,292.0312 |
2,242.9353 |
2,341.1271 |
2,242.9353 |
| 2024-10-21 |
2,268.5225 |
4.6598 DASH |
2,268.5225 |
2,217.0450 |
2,320.0000 |
2,288.6421 |
| 2024-10-20 |
2,225.0000 |
1.2888 DASH |
2,225.0000 |
2,200.0000 |
2,250.0000 |
2,235.2825 |
| 2024-10-19 |
2,251.0312 |
3.9501 DASH |
2,251.0312 |
2,212.0624 |
2,290.0000 |
2,218.5325 |
| 2024-10-18 |
2,257.6228 |
10.3507 DASH |
2,257.6228 |
2,211.1138 |
2,304.1319 |
2,266.1718 |
| 2024-10-17 |
2,279.6405 |
7.7336 DASH |
2,279.6405 |
2,260.2810 |
2,299.0000 |
2,269.0000 |
| 2024-10-16 |
2,253.0569 |
7.7379 DASH |
2,253.0569 |
2,211.1138 |
2,295.0000 |
2,275.5661 |
| 2024-10-15 |
2,241.7578 |
18.3858 DASH |
2,241.7578 |
2,183.5157 |
2,300.0000 |
2,300.0000 |
| 2024-10-14 |
2,222.2066 |
4.2224 DASH |
2,222.2066 |
2,168.8592 |
2,275.5541 |
2,275.5541 |
| 2024-10-13 |
2,173.7401 |
1.3442 DASH |
2,173.7401 |
2,134.0000 |
2,213.4802 |
2,134.0000 |
| 2024-10-12 |
2,193.0380 |
0.5245 DASH |
2,193.0380 |
2,158.8548 |
2,227.2212 |
2,213.4802 |
| 2024-10-11 |
2,177.1176 |
4.1590 DASH |
2,177.1176 |
2,134.2352 |
2,220.0000 |
2,210.0000 |
| 2024-10-10 |
2,151.6187 |
0.2283 DASH |
2,151.6187 |
2,143.2374 |
2,160.0000 |
2,160.0000 |
| 2024-10-09 |
2,186.0000 |
0.6137 DASH |
2,186.0000 |
2,150.0000 |
2,222.0000 |
2,160.0000 |
| 2024-10-08 |
2,219.2428 |
6.6917 DASH |
2,219.2428 |
2,150.0000 |
2,288.4857 |
2,222.0000 |
| 2024-10-07 |
2,248.7471 |
9.4542 DASH |
2,248.7471 |
2,209.0086 |
2,288.4857 |
2,229.0644 |
| 2024-10-06 |
2,158.4317 |
15.0757 DASH |
2,158.4317 |
2,132.8733 |
2,183.9900 |
2,133.0000 |
| 2024-10-05 |
2,158.4317 |
13.0424 DASH |
2,158.4317 |
2,132.8733 |
2,183.9900 |
2,183.9900 |
| 2024-10-04 |
2,167.0974 |
0.2460 DASH |
2,167.0974 |
2,150.2049 |
2,183.9900 |
2,173.3912 |
| 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 |