Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
10,340.5388 |
25.4806 DASH |
10,340.5388 |
9,761.0780 |
10,919.9997 |
10,310.3804 |
| 2022-01-07 |
9,517.9595 |
20.4370 DASH |
9,517.9595 |
9,077.3189 |
9,958.6000 |
9,867.7000 |
| 2022-01-06 |
9,411.4110 |
26.1176 DASH |
9,411.4110 |
9,046.9900 |
9,775.8320 |
9,504.1000 |
| 2022-01-05 |
9,986.8461 |
29.2032 DASH |
9,986.8461 |
9,760.0000 |
10,213.6921 |
9,857.6000 |
| 2022-01-04 |
10,139.4178 |
8.4196 DASH |
10,139.4178 |
9,923.8313 |
10,355.0043 |
10,070.7980 |
| 2022-01-03 |
10,307.9393 |
13.3854 DASH |
10,307.9393 |
10,136.8885 |
10,478.9900 |
10,353.0241 |
| 2022-01-02 |
10,289.8690 |
15.8630 DASH |
10,289.8690 |
10,100.7480 |
10,478.9900 |
10,355.2754 |
| 2022-01-01 |
10,154.8048 |
3.6277 DASH |
10,154.8048 |
9,852.7480 |
10,456.8616 |
10,354.2501 |
| 2021-12-31 |
10,239.6584 |
8.2312 DASH |
10,239.6584 |
9,811.0000 |
10,668.3168 |
9,852.7480 |
| 2021-12-30 |
9,815.8717 |
4.0019 DASH |
9,815.8717 |
9,576.0163 |
10,055.7272 |
10,055.7272 |
| 2021-12-29 |
10,053.2771 |
1.5277 DASH |
10,053.2771 |
9,750.0002 |
10,356.5540 |
9,949.7726 |
| 2021-12-28 |
10,522.3060 |
9.1905 DASH |
10,522.3060 |
9,865.0000 |
11,179.6121 |
10,234.6844 |
| 2021-12-27 |
10,913.4080 |
4.0077 DASH |
10,913.4080 |
10,625.1364 |
11,201.6796 |
11,179.6121 |
| 2021-12-26 |
10,847.8310 |
4.8360 DASH |
10,847.8310 |
10,558.4534 |
11,137.2086 |
11,130.9658 |
| 2021-12-25 |
10,836.6102 |
37.2096 DASH |
10,836.6102 |
10,501.7182 |
11,171.5022 |
11,171.5022 |
| 2021-12-24 |
10,840.5608 |
17.5890 DASH |
10,840.5608 |
10,478.1216 |
11,203.0000 |
10,484.1500 |
| 2021-12-23 |
10,124.0158 |
31.5743 DASH |
10,124.0158 |
9,579.7149 |
10,668.3168 |
10,668.3168 |
| 2021-12-22 |
10,031.0000 |
5.2566 DASH |
10,031.0000 |
9,697.0000 |
10,365.0000 |
10,100.7479 |
| 2021-12-21 |
9,526.3439 |
10.8097 DASH |
9,526.3439 |
9,252.6877 |
9,800.0000 |
9,683.5537 |
| 2021-12-20 |
9,343.0905 |
10.4285 DASH |
9,343.0905 |
9,085.3984 |
9,600.7826 |
9,550.0000 |
| 2021-12-19 |
9,706.3739 |
16.5056 DASH |
9,706.3739 |
9,562.7479 |
9,850.0000 |
9,600.0000 |
| 2021-12-18 |
9,573.5054 |
16.2104 DASH |
9,573.5054 |
9,366.6216 |
9,780.3893 |
9,577.8738 |
| 2021-12-17 |
9,673.5187 |
3.8873 DASH |
9,673.5187 |
9,300.0000 |
10,047.0375 |
9,565.0000 |
| 2021-12-16 |
10,050.3863 |
10.7970 DASH |
10,050.3863 |
9,300.0000 |
10,800.7726 |
10,049.0000 |
| 2021-12-15 |
9,575.1377 |
9.7931 DASH |
9,575.1377 |
9,300.0000 |
9,850.2754 |
9,749.2754 |
| 2021-12-14 |
9,715.5642 |
23.1460 DASH |
9,715.5642 |
9,335.7718 |
10,095.3566 |
9,545.1231 |
| 2021-12-13 |
9,826.8759 |
88.1547 DASH |
9,826.8759 |
9,335.7718 |
10,317.9800 |
9,668.3168 |
| 2021-12-12 |
10,289.5000 |
12.6854 DASH |
10,289.5000 |
10,000.0100 |
10,578.9900 |
10,317.9800 |
| 2021-12-11 |
10,350.0000 |
21.2025 DASH |
10,350.0000 |
10,000.0000 |
10,700.0000 |
10,678.0000 |
| 2021-12-10 |
10,394.9780 |
59.0050 DASH |
10,394.9780 |
10,158.6284 |
10,631.3276 |
10,165.8449 |
| 2021-12-09 |
10,725.0000 |
16.0844 DASH |
10,725.0000 |
10,450.0000 |
11,000.0000 |
10,567.9037 |
| 2021-12-08 |
10,573.5653 |
19.1190 DASH |
10,573.5653 |
10,250.0000 |
10,897.1305 |
10,895.2993 |
| 2021-12-07 |
10,286.5050 |
17.2802 DASH |
10,286.5050 |
9,899.0100 |
10,674.0000 |
10,626.0608 |
| 2021-12-06 |
9,620.9950 |
58.7090 DASH |
9,620.9950 |
9,111.0000 |
10,130.9900 |
9,899.0100 |
| 2021-12-05 |
10,669.9885 |
39.9831 DASH |
10,669.9885 |
9,887.6484 |
11,452.3285 |
9,951.8190 |
| 2021-12-04 |
11,541.3655 |
60.3966 DASH |
11,541.3655 |
10,000.0000 |
13,082.7309 |
10,935.0000 |
| 2021-12-03 |
12,794.7521 |
20.0276 DASH |
12,794.7521 |
12,389.5142 |
13,199.9900 |
12,473.2163 |
| 2021-12-02 |
13,124.0101 |
87.3589 DASH |
13,124.0101 |
12,851.0201 |
13,397.0000 |
12,851.0202 |
| 2021-12-01 |
13,263.0350 |
13.6853 DASH |
13,263.0350 |
13,129.0700 |
13,397.0000 |
13,395.7396 |
| 2021-11-30 |
13,228.9632 |
10.4795 DASH |
13,228.9632 |
13,000.0000 |
13,457.9265 |
13,395.7396 |
| 2021-11-29 |
13,325.4968 |
59.9790 DASH |
13,325.4968 |
13,070.9937 |
13,580.0000 |
13,504.6688 |
| 2021-11-28 |
13,444.5000 |
16.2512 DASH |
13,444.5000 |
12,784.0000 |
14,105.0000 |
13,201.6688 |
| 2021-11-27 |
14,093.2662 |
6.6169 DASH |
14,093.2662 |
13,880.0212 |
14,306.5111 |
14,205.4320 |
| 2021-11-26 |
14,659.6499 |
120.4890 DASH |
14,659.6499 |
13,619.2997 |
15,700.0000 |
13,959.4800 |
| 2021-11-25 |
15,077.4813 |
76.9160 DASH |
15,077.4813 |
14,600.0000 |
15,554.9625 |
15,119.4236 |
| 2021-11-24 |
14,360.8238 |
58.6316 DASH |
14,360.8238 |
13,810.0100 |
14,911.6375 |
14,817.6688 |
| 2021-11-23 |
14,500.0500 |
10.5217 DASH |
14,500.0500 |
14,000.1000 |
15,000.0000 |
14,211.8418 |
| 2021-11-22 |
14,468.0000 |
22.1408 DASH |
14,468.0000 |
13,879.0000 |
15,057.0000 |
14,471.2109 |
| 2021-11-21 |
14,279.0000 |
14.1645 DASH |
14,279.0000 |
13,850.0000 |
14,708.0000 |
14,651.1004 |
| 2021-11-20 |
14,120.8403 |
17.0971 DASH |
14,120.8403 |
13,641.0118 |
14,600.6688 |
14,199.9999 |