Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
7,669.6754 |
117.2509 DASH |
7,669.6754 |
7,338.4264 |
8,000.9244 |
7,722.9429 |
| 2022-02-26 |
7,600.0511 |
28.4725 DASH |
7,600.0511 |
7,300.1022 |
7,900.0000 |
7,699.0010 |
| 2022-02-25 |
7,265.8815 |
28.2644 DASH |
7,265.8815 |
7,079.7629 |
7,452.0000 |
7,374.7500 |
| 2022-02-24 |
7,061.5001 |
61.9616 DASH |
7,061.5001 |
6,701.0002 |
7,422.0000 |
7,388.9078 |
| 2022-02-23 |
7,476.3278 |
23.9982 DASH |
7,476.3278 |
7,181.4264 |
7,771.2292 |
7,572.8483 |
| 2022-02-22 |
7,276.0044 |
79.1262 DASH |
7,276.0044 |
6,852.0087 |
7,700.0000 |
7,300.0000 |
| 2022-02-21 |
7,598.0306 |
29.8171 DASH |
7,598.0306 |
7,200.0002 |
7,996.0610 |
7,405.0632 |
| 2022-02-20 |
7,718.2437 |
18.6509 DASH |
7,718.2437 |
7,440.4261 |
7,996.0612 |
7,588.9835 |
| 2022-02-19 |
7,967.1882 |
30.2971 DASH |
7,967.1882 |
7,713.5607 |
8,220.8158 |
7,993.4606 |
| 2022-02-18 |
8,289.1666 |
30.8552 DASH |
8,289.1666 |
8,000.0000 |
8,578.3332 |
8,071.1031 |
| 2022-02-17 |
8,407.6595 |
7.8545 DASH |
8,407.6595 |
8,017.0504 |
8,798.2686 |
8,189.0384 |
| 2022-02-16 |
8,188.9994 |
3.1440 DASH |
8,188.9994 |
7,921.0003 |
8,456.9986 |
8,350.0000 |
| 2022-02-15 |
8,247.4984 |
14.9139 DASH |
8,247.4984 |
7,870.6264 |
8,624.3704 |
8,005.0001 |
| 2022-02-14 |
7,959.1271 |
27.1685 DASH |
7,959.1271 |
7,749.8149 |
8,168.4394 |
7,830.5967 |
| 2022-02-13 |
8,210.5804 |
4.6146 DASH |
8,210.5804 |
7,794.0000 |
8,627.1608 |
8,166.1232 |
| 2022-02-12 |
8,164.0665 |
7.4766 DASH |
8,164.0665 |
7,700.9722 |
8,627.1608 |
8,069.7517 |
| 2022-02-11 |
8,414.2826 |
4.0578 DASH |
8,414.2826 |
8,169.7752 |
8,658.7900 |
8,195.2211 |
| 2022-02-10 |
8,268.0155 |
6.1476 DASH |
8,268.0155 |
7,720.1312 |
8,815.8997 |
8,472.9516 |