Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
8,336.8423 |
3.3069 DASH |
8,336.8423 |
7,857.7849 |
8,815.8997 |
8,425.4085 |
| 2022-02-08 |
8,540.5907 |
9.9372 DASH |
8,540.5907 |
8,181.1818 |
8,899.9996 |
8,181.1818 |
| 2022-02-07 |
8,355.0681 |
6.5972 DASH |
8,355.0681 |
7,939.1361 |
8,771.0000 |
8,423.0790 |
| 2022-02-06 |
7,854.4838 |
6.9139 DASH |
7,854.4838 |
7,711.7198 |
7,997.2478 |
7,997.2478 |
| 2022-02-05 |
7,801.8308 |
26.2484 DASH |
7,801.8308 |
7,403.6618 |
8,199.9999 |
7,729.7152 |
| 2022-02-04 |
7,443.7209 |
13.7093 DASH |
7,443.7209 |
7,037.4422 |
7,849.9996 |
7,636.4702 |
| 2022-02-03 |
7,137.0695 |
3.4459 DASH |
7,137.0695 |
6,977.0005 |
7,297.1384 |
7,297.1384 |
| 2022-02-02 |
7,302.1719 |
4.7799 DASH |
7,302.1719 |
7,113.5359 |
7,490.8080 |
7,113.5359 |
| 2022-02-01 |
7,258.7893 |
14.0727 DASH |
7,258.7893 |
7,026.1162 |
7,491.4625 |
7,200.3519 |
| 2022-01-31 |
7,196.0001 |
7.6760 DASH |
7,196.0001 |
6,852.0001 |
7,540.0000 |
7,221.2185 |
| 2022-01-30 |
7,512.6669 |
17.3983 DASH |
7,512.6669 |
7,242.9013 |
7,782.4325 |
7,242.9013 |
| 2022-01-29 |
7,455.0005 |
1.9492 DASH |
7,455.0005 |
7,310.0009 |
7,600.0000 |
7,376.8076 |
| 2022-01-28 |
7,265.8681 |
7.7529 DASH |
7,265.8681 |
7,006.0000 |
7,525.7363 |
7,170.0021 |
| 2022-01-27 |
7,358.0000 |
5.9519 DASH |
7,358.0000 |
7,000.0000 |
7,716.0000 |
7,396.4164 |
| 2022-01-26 |
7,450.0000 |
14.2515 DASH |
7,450.0000 |
7,000.0000 |
7,900.0000 |
7,656.6743 |
| 2022-01-25 |
7,297.6207 |
11.3015 DASH |
7,297.6207 |
6,885.6269 |
7,709.6145 |
7,100.0000 |
| 2022-01-24 |
7,113.5949 |
12.9503 DASH |
7,113.5949 |
6,455.9139 |
7,771.2759 |
7,689.7385 |
| 2022-01-23 |
7,859.5836 |
6.9382 DASH |
7,859.5836 |
7,309.3186 |
8,409.8486 |
7,532.4857 |
| 2022-01-22 |
7,900.1346 |
59.7987 DASH |
7,900.1346 |
6,900.2691 |
8,900.0000 |
7,715.1037 |
| 2022-01-21 |
8,924.0000 |
32.3020 DASH |
8,924.0000 |
8,338.0000 |
9,510.0000 |
8,338.0000 |
| 2022-01-20 |
9,986.7720 |
2.2969 DASH |
9,986.7720 |
9,618.2688 |
10,355.2753 |
10,054.6082 |
| 2022-01-19 |
9,945.9112 |
2.0999 DASH |
9,945.9112 |
9,700.0000 |
10,191.8223 |
9,700.0000 |
| 2022-01-18 |
10,100.3728 |
5.9088 DASH |
10,100.3728 |
9,700.7455 |
10,500.0000 |
10,156.2807 |
| 2022-01-17 |
10,295.0823 |
15.0310 DASH |
10,295.0823 |
10,091.0881 |
10,499.0766 |
10,201.0000 |
| 2022-01-16 |
10,632.5675 |
4.1552 DASH |
10,632.5675 |
10,396.4162 |
10,868.7188 |
10,499.0896 |
| 2022-01-15 |
10,584.6701 |
6.7095 DASH |
10,584.6701 |
10,300.0000 |
10,869.3403 |
10,451.7402 |
| 2022-01-14 |
10,819.2722 |
9.0195 DASH |
10,819.2722 |
10,488.5445 |
11,149.9999 |
10,680.0001 |
| 2022-01-13 |
10,660.5042 |
2.3782 DASH |
10,660.5042 |
10,400.0086 |
10,920.9997 |
10,808.9994 |
| 2022-01-12 |
10,775.0042 |
4.5232 DASH |
10,775.0042 |
10,400.0083 |
11,150.0000 |
10,513.1205 |
| 2022-01-11 |
11,023.9287 |
9.6037 DASH |
11,023.9287 |
10,604.4015 |
11,443.4560 |
11,075.2569 |
| 2022-01-10 |
10,969.7083 |
15.8892 DASH |
10,969.7083 |
10,252.7479 |
11,686.6687 |
10,989.5554 |
| 2022-01-09 |
10,869.4456 |
10.4434 DASH |
10,869.4456 |
10,448.8912 |
11,290.0000 |
11,072.9592 |