Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |