Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
11,528.7150 |
8.4849 DASH |
11,528.7150 |
11,160.0000 |
11,897.4300 |
11,800.0000 |
| 2021-09-29 |
11,469.0160 |
12.5220 DASH |
11,469.0160 |
10,738.0319 |
12,200.0000 |
11,297.0000 |
| 2021-09-28 |
11,399.2637 |
8.1769 DASH |
11,399.2637 |
10,950.0000 |
11,848.5273 |
10,950.0000 |
| 2021-09-27 |
11,787.4595 |
1.7599 DASH |
11,787.4595 |
11,374.9190 |
12,200.0000 |
11,374.9190 |
| 2021-09-26 |
12,035.5000 |
19.9500 DASH |
12,035.5000 |
11,203.0000 |
12,868.0000 |
11,818.0001 |
| 2021-09-25 |
12,138.7238 |
9.5409 DASH |
12,138.7238 |
11,873.0206 |
12,404.4270 |
11,873.0206 |
| 2021-09-24 |
12,700.5001 |
18.8501 DASH |
12,700.5001 |
11,701.0001 |
13,700.0000 |
11,897.4300 |
| 2021-09-23 |
12,952.8187 |
13.5248 DASH |
12,952.8187 |
12,308.1374 |
13,597.5000 |
13,585.8591 |
| 2021-09-22 |
12,301.0000 |
2.8107 DASH |
12,301.0000 |
11,602.0001 |
13,000.0000 |
12,997.4000 |
| 2021-09-21 |
12,557.4107 |
8.1746 DASH |
12,557.4107 |
12,000.9999 |
13,113.8216 |
12,000.9999 |
| 2021-09-20 |
13,642.3400 |
11.5622 DASH |
13,642.3400 |
13,073.0000 |
14,211.6800 |
13,266.5976 |
| 2021-09-19 |
14,427.1133 |
0.5471 DASH |
14,427.1133 |
14,141.2266 |
14,713.0000 |
14,670.2600 |
| 2021-09-18 |
14,497.0001 |
1.9112 DASH |
14,497.0001 |
14,032.0001 |
14,962.0000 |
14,570.0000 |
| 2021-09-17 |
15,115.9609 |
45.6273 DASH |
15,115.9609 |
14,650.0000 |
15,581.9219 |
14,728.0538 |
| 2021-09-16 |
15,219.9700 |
4.5033 DASH |
15,219.9700 |
14,800.0000 |
15,639.9400 |
15,200.0000 |
| 2021-09-15 |
15,021.2328 |
2.2426 DASH |
15,021.2328 |
14,717.3938 |
15,325.0719 |
14,899.0011 |
| 2021-09-14 |
14,680.9950 |
1.3050 DASH |
14,680.9950 |
14,256.9900 |
15,105.0000 |
14,865.6677 |
| 2021-09-13 |
14,675.1317 |
3.7988 DASH |
14,675.1317 |
14,256.9900 |
15,093.2733 |
14,809.0000 |
| 2021-09-12 |
14,878.9355 |
2.1854 DASH |
14,878.9355 |
14,256.8710 |
15,501.0000 |
14,659.0000 |
| 2021-09-11 |
14,643.3238 |
7.6772 DASH |
14,643.3238 |
14,062.6475 |
15,224.0000 |
14,718.4100 |
| 2021-09-10 |
14,866.0001 |
6.1747 DASH |
14,866.0001 |
14,032.0001 |
15,700.0000 |
14,199.0000 |
| 2021-09-09 |
15,306.5950 |
23.2605 DASH |
15,306.5950 |
14,909.9900 |
15,703.2000 |
15,000.0000 |
| 2021-09-08 |
14,999.2782 |
8.1399 DASH |
14,999.2782 |
14,294.5565 |
15,704.0000 |
15,348.0000 |
| 2021-09-07 |
16,910.8319 |
42.1824 DASH |
16,910.8319 |
15,001.0000 |
18,820.6637 |
15,399.9900 |
| 2021-09-06 |
18,923.8327 |
10.9758 DASH |
18,923.8327 |
18,463.6654 |
19,384.0000 |
18,628.8530 |
| 2021-09-05 |
18,752.0000 |
2.2444 DASH |
18,752.0000 |
18,120.0000 |
19,384.0000 |
19,106.0000 |
| 2021-09-04 |
18,297.7263 |
14.5388 DASH |
18,297.7263 |
17,885.4526 |
18,710.0000 |
18,281.0582 |
| 2021-09-03 |
17,579.5000 |
7.6115 DASH |
17,579.5000 |
17,019.0000 |
18,140.0000 |
18,140.0000 |
| 2021-09-02 |
17,524.0040 |
12.0392 DASH |
17,524.0040 |
17,048.0080 |
18,000.0000 |
17,496.0000 |
| 2021-09-01 |
16,657.5186 |
4.2080 DASH |
16,657.5186 |
16,084.5000 |
17,230.5371 |
17,024.0001 |
| 2021-08-31 |
16,409.9688 |
19.0589 DASH |
16,409.9688 |
15,840.6025 |
16,979.3351 |
16,292.7553 |
| 2021-08-30 |
16,676.8147 |
29.7678 DASH |
16,676.8147 |
16,207.6294 |
17,146.0000 |
16,775.0000 |
| 2021-08-29 |
17,070.7781 |
0.7565 DASH |
17,070.7781 |
16,510.0000 |
17,631.5562 |
16,510.0000 |
| 2021-08-28 |
17,355.9226 |
4.0229 DASH |
17,355.9226 |
16,978.7920 |
17,733.0533 |
16,978.7920 |
| 2021-08-27 |
17,408.3314 |
6.0387 DASH |
17,408.3314 |
16,664.6628 |
18,151.9999 |
17,518.2536 |
| 2021-08-26 |
18,138.2501 |
4.4102 DASH |
18,138.2501 |
17,176.5002 |
19,100.0000 |
17,518.2435 |
| 2021-08-25 |
18,214.6956 |
1.7996 DASH |
18,214.6956 |
17,585.0000 |
18,844.3912 |
18,844.3912 |
| 2021-08-24 |
18,984.9343 |
4.0107 DASH |
18,984.9343 |
18,130.6634 |
19,839.2052 |
18,395.0000 |
| 2021-08-23 |
19,356.0000 |
10.9182 DASH |
19,356.0000 |
18,423.0000 |
20,289.0000 |
19,500.0000 |
| 2021-08-22 |
17,620.0203 |
12.0933 DASH |
17,620.0203 |
16,950.0405 |
18,290.0000 |
18,290.0000 |
| 2021-08-21 |
17,384.2137 |
13.5910 DASH |
17,384.2137 |
16,557.0000 |
18,211.4273 |
17,980.9900 |
| 2021-08-20 |
16,322.6868 |
26.3352 DASH |
16,322.6868 |
15,455.3735 |
17,190.0000 |
17,190.0000 |
| 2021-08-19 |
14,801.0000 |
13.6957 DASH |
14,801.0000 |
13,912.0000 |
15,690.0000 |
15,461.0000 |
| 2021-08-18 |
14,609.5000 |
13.2127 DASH |
14,609.5000 |
13,809.0000 |
15,410.0000 |
14,820.0000 |
| 2021-08-17 |
14,579.4015 |
11.0350 DASH |
14,579.4015 |
13,808.3591 |
15,350.4440 |
13,808.3591 |
| 2021-08-16 |
14,776.5050 |
14.6362 DASH |
14,776.5050 |
14,063.0100 |
15,490.0000 |
14,475.2353 |
| 2021-08-15 |
14,565.2594 |
3.3723 DASH |
14,565.2594 |
14,036.0001 |
15,094.5187 |
14,764.0100 |
| 2021-08-14 |
14,013.9277 |
8.9812 DASH |
14,013.9277 |
13,500.0400 |
14,527.8155 |
14,040.0101 |
| 2021-08-13 |
13,375.1513 |
13.6163 DASH |
13,375.1513 |
12,940.5625 |
13,809.7401 |
13,680.0000 |
| 2021-08-12 |
13,186.9272 |
20.2370 DASH |
13,186.9272 |
12,621.0373 |
13,752.8171 |
13,007.1519 |