Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
13,374.6651 |
34.7153 DASH |
13,374.6651 |
12,889.3301 |
13,860.0000 |
13,860.0000 |
| 2021-11-18 |
13,545.1474 |
44.2169 DASH |
13,545.1474 |
13,000.0000 |
14,090.2949 |
13,200.0000 |
| 2021-11-17 |
14,095.0000 |
16.4572 DASH |
14,095.0000 |
13,700.0000 |
14,490.0000 |
13,893.0000 |
| 2021-11-16 |
15,235.9796 |
41.1241 DASH |
15,235.9796 |
14,001.0000 |
16,470.9592 |
14,490.0000 |
| 2021-11-15 |
16,444.3102 |
16.4791 DASH |
16,444.3102 |
15,798.6204 |
17,090.0000 |
16,616.0000 |
| 2021-11-14 |
16,267.6445 |
10.8485 DASH |
16,267.6445 |
15,798.6204 |
16,736.6687 |
16,129.4373 |
| 2021-11-13 |
15,949.6450 |
6.1137 DASH |
15,949.6450 |
15,572.0000 |
16,327.2900 |
16,327.2900 |
| 2021-11-12 |
15,916.5000 |
6.3511 DASH |
15,916.5000 |
15,400.0000 |
16,433.0000 |
15,726.6688 |
| 2021-11-11 |
15,766.0000 |
4.7195 DASH |
15,766.0000 |
15,200.0000 |
16,332.0000 |
16,038.2385 |
| 2021-11-10 |
16,397.3362 |
34.9348 DASH |
16,397.3362 |
15,682.6177 |
17,112.0548 |
16,769.9592 |
| 2021-11-09 |
15,238.4048 |
34.2984 DASH |
15,238.4048 |
14,089.0000 |
16,387.8096 |
16,330.0517 |
| 2021-11-08 |
13,836.3594 |
8.7750 DASH |
13,836.3594 |
13,396.0000 |
14,276.7188 |
14,246.1480 |
| 2021-11-07 |
13,203.3343 |
10.6577 DASH |
13,203.3343 |
12,700.0000 |
13,706.6687 |
13,396.0000 |
| 2021-11-06 |
13,705.3343 |
5.9063 DASH |
13,705.3343 |
13,300.0000 |
14,110.6687 |
13,606.6687 |
| 2021-11-05 |
13,711.4630 |
0.8486 DASH |
13,711.4630 |
13,472.9120 |
13,950.0140 |
13,800.6086 |
| 2021-11-04 |
13,977.5474 |
3.1394 DASH |
13,977.5474 |
13,741.0018 |
14,214.0929 |
13,741.0018 |
| 2021-11-03 |
13,882.5000 |
8.4228 DASH |
13,882.5000 |
13,475.0000 |
14,290.0000 |
14,104.3276 |
| 2021-11-02 |
13,623.6132 |
8.0880 DASH |
13,623.6132 |
13,100.6688 |
14,146.5576 |
13,870.9592 |
| 2021-11-01 |
13,048.5000 |
6.7857 DASH |
13,048.5000 |
12,700.0000 |
13,397.0000 |
13,100.6688 |
| 2021-10-31 |
13,215.7199 |
14.0229 DASH |
13,215.7199 |
12,845.4398 |
13,586.0000 |
13,270.9592 |
| 2021-10-30 |
12,925.3344 |
11.5458 DASH |
12,925.3344 |
12,700.0000 |
13,150.6688 |
12,930.0000 |
| 2021-10-29 |
12,985.3295 |
14.6748 DASH |
12,985.3295 |
12,699.6998 |
13,270.9592 |
13,098.0487 |
| 2021-10-28 |
12,642.9994 |
11.3477 DASH |
12,642.9994 |
12,301.6688 |
12,984.3301 |
12,983.4536 |
| 2021-10-27 |
12,965.9796 |
18.5046 DASH |
12,965.9796 |
12,070.9592 |
13,861.0000 |
12,685.5428 |
| 2021-10-26 |
14,113.0000 |
7.2228 DASH |
14,113.0000 |
13,676.0000 |
14,550.0000 |
13,676.0000 |
| 2021-10-25 |
14,143.2612 |
4.4664 DASH |
14,143.2612 |
13,880.0000 |
14,406.5224 |
14,315.3975 |
| 2021-10-24 |
14,303.1710 |
6.4729 DASH |
14,303.1710 |
13,805.6021 |
14,800.7400 |
13,980.3367 |
| 2021-10-23 |
13,736.4560 |
2.7851 DASH |
13,736.4560 |
13,472.9120 |
14,000.0000 |
13,601.0000 |
| 2021-10-22 |
13,736.4560 |
4.3923 DASH |
13,736.4560 |
13,472.9120 |
14,000.0000 |
13,474.2703 |
| 2021-10-21 |
13,881.4560 |
5.1973 DASH |
13,881.4560 |
13,472.9120 |
14,290.0000 |
13,600.0000 |
| 2021-10-20 |
13,637.4574 |
17.3875 DASH |
13,637.4574 |
13,084.9147 |
14,190.0000 |
14,007.2817 |
| 2021-10-19 |
13,055.5000 |
14.3483 DASH |
13,055.5000 |
12,621.0000 |
13,490.0000 |
13,170.9592 |
| 2021-10-18 |
12,811.2955 |
6.1527 DASH |
12,811.2955 |
12,621.0000 |
13,001.5909 |
12,797.6511 |
| 2021-10-17 |
13,104.0000 |
0.8821 DASH |
13,104.0000 |
12,621.0000 |
13,587.0000 |
12,621.0000 |
| 2021-10-16 |
13,282.4370 |
2.6571 DASH |
13,282.4370 |
13,014.6022 |
13,550.2719 |
13,016.0000 |
| 2021-10-15 |
12,938.5000 |
10.3916 DASH |
12,938.5000 |
12,179.0000 |
13,697.9999 |
13,003.0000 |
| 2021-10-14 |
13,036.6945 |
14.0323 DASH |
13,036.6945 |
12,784.0000 |
13,289.3891 |
13,289.3891 |
| 2021-10-13 |
12,650.0000 |
40.3394 DASH |
12,650.0000 |
12,300.0000 |
13,000.0000 |
12,950.0001 |
| 2021-10-12 |
12,652.5000 |
3.5698 DASH |
12,652.5000 |
12,305.0000 |
13,000.0000 |
12,984.3301 |
| 2021-10-11 |
13,143.5000 |
7.2937 DASH |
13,143.5000 |
12,700.0000 |
13,587.0000 |
12,700.0000 |
| 2021-10-10 |
13,384.5383 |
3.4997 DASH |
13,384.5383 |
13,069.0767 |
13,700.0000 |
13,700.0000 |
| 2021-10-09 |
13,333.8206 |
3.9673 DASH |
13,333.8206 |
13,060.0000 |
13,607.6411 |
13,607.6411 |
| 2021-10-08 |
13,429.1385 |
6.3146 DASH |
13,429.1385 |
13,059.2770 |
13,799.0000 |
13,472.9120 |
| 2021-10-07 |
13,297.0000 |
15.7145 DASH |
13,297.0000 |
12,804.0000 |
13,790.0000 |
13,474.0000 |
| 2021-10-06 |
12,946.0000 |
13.1881 DASH |
12,946.0000 |
12,305.0000 |
13,587.0000 |
13,010.0000 |
| 2021-10-05 |
12,633.5050 |
4.6595 DASH |
12,633.5050 |
12,177.0100 |
13,090.0000 |
13,090.0000 |
| 2021-10-04 |
12,303.6594 |
6.4444 DASH |
12,303.6594 |
11,868.0000 |
12,739.3189 |
12,705.2087 |
| 2021-10-03 |
12,698.6190 |
2.3644 DASH |
12,698.6190 |
12,307.2382 |
13,089.9999 |
12,530.2520 |
| 2021-10-02 |
12,424.7097 |
3.9312 DASH |
12,424.7097 |
11,849.4193 |
13,000.0000 |
12,621.0000 |
| 2021-10-01 |
12,166.7129 |
39.4034 DASH |
12,166.7129 |
11,633.4259 |
12,700.0000 |
12,350.0100 |