Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
9,641.7718 |
8.4928 DASH |
9,641.7718 |
9,300.0000 |
9,983.5436 |
9,600.0000 |
| 2022-04-17 |
10,072.8666 |
11.2615 DASH |
10,072.8666 |
9,895.7332 |
10,250.0000 |
10,048.7381 |
| 2022-04-16 |
10,073.6391 |
1.8257 DASH |
10,073.6391 |
9,897.2782 |
10,250.0000 |
9,898.9458 |
| 2022-04-15 |
9,951.5116 |
2.8805 DASH |
9,951.5116 |
9,752.7479 |
10,150.2754 |
10,150.0000 |
| 2022-04-14 |
9,763.6827 |
9.6481 DASH |
9,763.6827 |
9,456.3754 |
10,070.9900 |
9,553.4932 |
| 2022-04-13 |
9,640.5748 |
14.6888 DASH |
9,640.5748 |
9,224.3822 |
10,056.7674 |
9,782.4182 |
| 2022-04-12 |
9,523.3179 |
11.0975 DASH |
9,523.3179 |
9,207.9208 |
9,838.7150 |
9,400.4439 |
| 2022-04-11 |
9,846.6044 |
10.8120 DASH |
9,846.6044 |
9,320.8889 |
10,372.3200 |
9,398.4460 |
| 2022-04-10 |
10,500.7282 |
5.0752 DASH |
10,500.7282 |
10,001.4565 |
11,000.0000 |
10,151.7572 |
| 2022-04-09 |
10,253.0000 |
7.0436 DASH |
10,253.0000 |
10,000.0000 |
10,506.0000 |
10,400.0000 |
| 2022-04-08 |
10,440.9309 |
5.6871 DASH |
10,440.9309 |
10,000.0000 |
10,881.8618 |
10,256.6111 |
| 2022-04-07 |
10,755.6493 |
16.5524 DASH |
10,755.6493 |
10,331.4565 |
11,179.8421 |
10,796.5316 |
| 2022-04-06 |
11,598.8749 |
9.3311 DASH |
11,598.8749 |
10,999.0000 |
12,198.7499 |
11,219.9931 |
| 2022-04-05 |
12,195.3344 |
4.9900 DASH |
12,195.3344 |
11,890.6688 |
12,500.0000 |
12,070.9592 |
| 2022-04-04 |
12,108.2001 |
14.5581 DASH |
12,108.2001 |
11,818.0001 |
12,398.4000 |
12,090.6688 |
| 2022-04-03 |
12,140.1373 |
3.8653 DASH |
12,140.1373 |
11,888.6688 |
12,391.6057 |
12,273.4282 |
| 2022-04-02 |
12,174.1162 |
3.1629 DASH |
12,174.1162 |
11,888.6688 |
12,459.5637 |
11,888.6688 |
| 2022-04-01 |
12,037.6727 |
15.7583 DASH |
12,037.6727 |
11,670.9592 |
12,404.3862 |
12,200.3548 |
| 2022-03-31 |
12,158.2514 |
11.0595 DASH |
12,158.2514 |
11,750.0000 |
12,566.5027 |
11,750.0000 |
| 2022-03-30 |
12,054.3674 |
3.0854 DASH |
12,054.3674 |
11,818.2128 |
12,290.5219 |
12,001.9167 |
| 2022-03-29 |
12,607.5000 |
22.4094 DASH |
12,607.5000 |
11,818.0001 |
13,397.0000 |
12,000.0000 |
| 2022-03-28 |
13,252.3344 |
19.1719 DASH |
13,252.3344 |
13,000.0000 |
13,504.6688 |
13,397.0000 |
| 2022-03-27 |
13,151.9434 |
4.0089 DASH |
13,151.9434 |
12,906.8869 |
13,397.0000 |
13,270.9592 |
| 2022-03-26 |
13,098.5000 |
4.0969 DASH |
13,098.5000 |
12,800.0000 |
13,397.0000 |
12,911.3924 |
| 2022-03-25 |
13,485.4796 |
13.4636 DASH |
13,485.4796 |
13,070.9592 |
13,900.0000 |
13,070.9592 |
| 2022-03-24 |
13,355.8101 |
46.3568 DASH |
13,355.8101 |
12,811.6201 |
13,900.0000 |
13,500.0540 |
| 2022-03-23 |
13,741.4451 |
41.8561 DASH |
13,741.4451 |
12,867.2214 |
14,615.6688 |
12,867.2214 |
| 2022-03-22 |
13,783.9796 |
14.0633 DASH |
13,783.9796 |
13,270.9592 |
14,297.0000 |
14,169.0338 |
| 2022-03-21 |
13,276.7182 |
15.2520 DASH |
13,276.7182 |
12,674.4364 |
13,879.0000 |
13,741.0018 |
| 2022-03-20 |
12,202.0000 |
41.8890 DASH |
12,202.0000 |
11,297.0000 |
13,107.0000 |
12,842.1263 |
| 2022-03-19 |
11,311.1750 |
9.7352 DASH |
11,311.1750 |
10,760.5000 |
11,861.8500 |
11,297.0000 |
| 2022-03-18 |
10,980.7927 |
4.2696 DASH |
10,980.7927 |
10,509.2568 |
11,452.3285 |
10,612.0270 |
| 2022-03-17 |
11,056.6351 |
21.7840 DASH |
11,056.6351 |
10,660.9418 |
11,452.3285 |
10,750.0000 |
| 2022-03-16 |
11,433.4250 |
20.7184 DASH |
11,433.4250 |
11,005.0000 |
11,861.8500 |
11,297.0000 |
| 2022-03-15 |
11,638.5000 |
20.4980 DASH |
11,638.5000 |
11,297.0000 |
11,980.0000 |
11,471.2627 |
| 2022-03-14 |
11,748.5000 |
26.5735 DASH |
11,748.5000 |
11,297.0000 |
12,200.0000 |
11,980.0000 |
| 2022-03-13 |
12,468.6576 |
10.6699 DASH |
12,468.6576 |
12,200.0000 |
12,737.3153 |
12,200.0000 |
| 2022-03-12 |
12,209.1005 |
7.7070 DASH |
12,209.1005 |
11,818.2010 |
12,600.0000 |
12,600.0000 |
| 2022-03-11 |
12,500.0000 |
46.3195 DASH |
12,500.0000 |
12,000.0000 |
13,000.0000 |
12,170.9592 |
| 2022-03-10 |
12,058.5481 |
30.4247 DASH |
12,058.5481 |
11,373.1063 |
12,743.9900 |
12,743.9900 |
| 2022-03-09 |
11,324.2503 |
29.1779 DASH |
11,324.2503 |
10,505.2401 |
12,143.2605 |
11,473.1164 |
| 2022-03-08 |
10,843.5982 |
24.0274 DASH |
10,843.5982 |
10,487.1964 |
11,200.0000 |
11,188.0375 |
| 2022-03-07 |
10,007.5000 |
12.7392 DASH |
10,007.5000 |
9,005.0000 |
11,010.0000 |
10,444.4962 |
| 2022-03-06 |
9,931.0000 |
11.4293 DASH |
9,931.0000 |
9,462.0000 |
10,400.0000 |
9,895.8000 |
| 2022-03-05 |
9,974.4355 |
16.3870 DASH |
9,974.4355 |
9,250.0000 |
10,698.8710 |
9,948.2712 |
| 2022-03-04 |
10,349.0019 |
36.2095 DASH |
10,349.0019 |
10,000.0000 |
10,698.0038 |
10,000.0000 |
| 2022-03-03 |
10,419.0000 |
33.7014 DASH |
10,419.0000 |
9,760.0000 |
11,078.0000 |
10,138.3089 |
| 2022-03-02 |
9,683.5338 |
124.7409 DASH |
9,683.5338 |
9,153.3754 |
10,213.6921 |
10,070.9900 |
| 2022-03-01 |
9,200.8063 |
29.1465 DASH |
9,200.8063 |
8,501.6125 |
9,900.0000 |
9,572.5909 |
| 2022-02-28 |
8,521.2501 |
49.0264 DASH |
8,521.2501 |
7,742.2168 |
9,300.2834 |
9,162.7479 |