Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-11 |
13,300.6090 |
10.1101 DASH |
13,300.6090 |
12,680.0304 |
13,921.1875 |
13,598.0000 |
| 2021-08-10 |
13,035.0000 |
14.8768 DASH |
13,035.0000 |
12,680.0001 |
13,389.9999 |
12,680.0001 |
| 2021-08-09 |
12,495.0000 |
9.2359 DASH |
12,495.0000 |
11,800.0000 |
13,190.0000 |
13,190.0000 |
| 2021-08-08 |
12,550.0050 |
13.6066 DASH |
12,550.0050 |
12,200.0000 |
12,900.0099 |
12,200.0000 |
| 2021-08-07 |
12,401.3069 |
10.1424 DASH |
12,401.3069 |
12,002.6138 |
12,800.0000 |
12,435.2446 |
| 2021-08-06 |
11,904.1353 |
4.1002 DASH |
11,904.1353 |
11,665.0101 |
12,143.2605 |
12,003.8021 |
| 2021-08-05 |
11,599.1299 |
4.4306 DASH |
11,599.1299 |
11,296.0736 |
11,902.1862 |
11,701.0202 |
| 2021-08-04 |
11,341.0831 |
3.4659 DASH |
11,341.0831 |
11,018.0000 |
11,664.1662 |
11,664.1662 |
| 2021-08-03 |
11,613.5000 |
5.4087 DASH |
11,613.5000 |
11,300.0000 |
11,927.0000 |
11,626.2508 |
| 2021-08-02 |
11,774.8056 |
6.5380 DASH |
11,774.8056 |
11,304.0921 |
12,245.5192 |
11,778.0000 |
| 2021-08-01 |
12,097.9850 |
23.0257 DASH |
12,097.9850 |
11,698.9701 |
12,496.9999 |
12,247.5401 |
| 2021-07-31 |
11,681.6057 |
4.8701 DASH |
11,681.6057 |
11,500.0000 |
11,863.2114 |
11,698.9701 |
| 2021-07-30 |
11,674.4815 |
10.0560 DASH |
11,674.4815 |
11,225.0000 |
12,123.9629 |
11,500.0201 |
| 2021-07-29 |
11,237.5000 |
5.4133 DASH |
11,237.5000 |
10,802.0000 |
11,673.0000 |
11,672.9900 |
| 2021-07-28 |
10,842.5168 |
17.9751 DASH |
10,842.5168 |
10,404.4605 |
11,280.5731 |
11,192.4835 |
| 2021-07-27 |
10,521.6750 |
27.2175 DASH |
10,521.6750 |
10,191.3500 |
10,852.0000 |
10,727.0000 |
| 2021-07-26 |
10,445.4225 |
200.8739 DASH |
10,445.4225 |
9,442.8450 |
11,448.0000 |
10,302.0000 |