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