Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
8,690.9241 |
48.8485 DASH |
8,690.9241 |
7,600.0008 |
9,781.8474 |
8,584.9001 |
| 2021-06-21 |
10,215.0416 |
18.5984 DASH |
10,215.0416 |
9,224.0832 |
11,205.9999 |
9,224.0832 |
| 2021-06-20 |
11,028.4350 |
8.5141 DASH |
11,028.4350 |
10,539.5008 |
11,517.3692 |
11,000.0000 |
| 2021-06-19 |
11,432.1057 |
7.3445 DASH |
11,432.1057 |
11,001.0001 |
11,863.2114 |
11,551.3210 |
| 2021-06-18 |
11,630.3484 |
11.8044 DASH |
11,630.3484 |
11,144.2026 |
12,116.4941 |
11,380.0073 |
| 2021-06-17 |
12,250.0001 |
18.6892 DASH |
12,250.0001 |
11,818.0001 |
12,682.0000 |
11,818.0001 |
| 2021-06-16 |
12,292.5000 |
3.1616 DASH |
12,292.5000 |
11,885.0000 |
12,700.0000 |
12,390.0000 |
| 2021-06-15 |
12,236.8198 |
9.4845 DASH |
12,236.8198 |
11,857.4131 |
12,616.2265 |
11,857.4131 |
| 2021-06-14 |
12,289.5000 |
18.5247 DASH |
12,289.5000 |
11,829.0000 |
12,749.9999 |
12,539.0000 |
| 2021-06-13 |
12,022.3035 |
15.5227 DASH |
12,022.3035 |
11,294.6072 |
12,749.9999 |
12,099.0000 |
| 2021-06-12 |
11,586.8584 |
21.5554 DASH |
11,586.8584 |
11,117.1430 |
12,056.5738 |
11,975.0000 |
| 2021-06-11 |
12,335.8166 |
21.7407 DASH |
12,335.8166 |
11,901.6332 |
12,770.0000 |
12,770.0000 |
| 2021-06-10 |
12,445.5000 |
9.3030 DASH |
12,445.5000 |
12,007.0000 |
12,884.0000 |
12,211.4599 |
| 2021-06-09 |
12,298.0050 |
30.9960 DASH |
12,298.0050 |
11,565.0100 |
13,030.9999 |
12,406.0001 |
| 2021-06-08 |
12,232.9900 |
27.8149 DASH |
12,232.9900 |
11,466.9801 |
12,999.0000 |
11,950.0000 |
| 2021-06-07 |
13,272.1109 |
9.8829 DASH |
13,272.1109 |
12,484.2200 |
14,060.0018 |
13,334.9998 |
| 2021-06-06 |
13,692.1930 |
15.7707 DASH |
13,692.1930 |
13,324.3842 |
14,060.0018 |
13,489.0000 |
| 2021-06-05 |
13,845.1921 |
8.8085 DASH |
13,845.1921 |
13,324.3842 |
14,366.0000 |
13,324.3842 |
| 2021-06-04 |
14,196.5201 |
5.9241 DASH |
14,196.5201 |
13,100.0002 |
15,293.0400 |
14,292.0000 |
| 2021-06-03 |
15,085.2748 |
27.7543 DASH |
15,085.2748 |
14,623.9604 |
15,546.5893 |
15,306.0000 |
| 2021-06-02 |
14,542.8551 |
44.9250 DASH |
14,542.8551 |
13,807.0000 |
15,278.7101 |
14,718.4100 |
| 2021-06-01 |
14,052.7035 |
32.1807 DASH |
14,052.7035 |
13,556.4069 |
14,549.0000 |
13,581.7300 |
| 2021-05-31 |
13,640.9427 |
24.3826 DASH |
13,640.9427 |
13,082.8853 |
14,199.0000 |
14,199.0000 |
| 2021-05-30 |
14,128.9648 |
5.6621 DASH |
14,128.9648 |
12,762.9296 |
15,495.0000 |
13,993.9888 |
| 2021-05-29 |
14,404.5000 |
7.1487 DASH |
14,404.5000 |
13,171.0000 |
15,638.0000 |
13,171.0000 |
| 2021-05-28 |
14,285.2001 |
9.8186 DASH |
14,285.2001 |
13,200.4102 |
15,369.9900 |
13,526.0000 |
| 2021-05-27 |
15,318.1327 |
19.5412 DASH |
15,318.1327 |
14,572.2292 |
16,064.0361 |
15,353.9304 |
| 2021-05-26 |
15,222.5000 |
12.9938 DASH |
15,222.5000 |
13,900.0000 |
16,545.0000 |
15,441.0000 |
| 2021-05-25 |
14,506.5000 |
34.8355 DASH |
14,506.5000 |
13,258.0000 |
15,755.0000 |
14,422.0000 |
| 2021-05-24 |
13,016.4984 |
28.2868 DASH |
13,016.4984 |
11,009.0000 |
15,023.9968 |
14,285.4059 |
| 2021-05-23 |
12,089.7757 |
85.0392 DASH |
12,089.7757 |
10,000.0000 |
14,179.5514 |
11,685.0000 |
| 2021-05-22 |
13,931.8875 |
16.4174 DASH |
13,931.8875 |
13,030.0000 |
14,833.7750 |
14,095.0000 |
| 2021-05-21 |
15,463.0866 |
50.2169 DASH |
15,463.0866 |
13,030.0000 |
17,896.1731 |
14,216.6849 |
| 2021-05-20 |
15,852.0533 |
60.1129 DASH |
15,852.0533 |
13,403.0000 |
18,301.1067 |
16,996.6000 |
| 2021-05-19 |
18,108.9777 |
91.2904 DASH |
18,108.9777 |
13,030.0000 |
23,187.9554 |
16,698.0000 |
| 2021-05-18 |
22,932.8429 |
20.4599 DASH |
22,932.8429 |
21,745.8787 |
24,119.8070 |
23,182.6244 |
| 2021-05-17 |
22,608.9025 |
35.0522 DASH |
22,608.9025 |
20,909.0840 |
24,308.7211 |
22,000.0000 |
| 2021-05-16 |
25,025.7394 |
19.4639 DASH |
25,025.7394 |
23,110.4888 |
26,940.9900 |
23,313.7950 |
| 2021-05-15 |
26,525.5000 |
23.0798 DASH |
26,525.5000 |
25,400.0000 |
27,651.0000 |
25,891.6538 |
| 2021-05-14 |
27,600.0000 |
12.9818 DASH |
27,600.0000 |
26,400.0000 |
28,800.0000 |
27,509.0000 |
| 2021-05-13 |
27,574.4083 |
39.8490 DASH |
27,574.4083 |
25,895.1148 |
29,253.7018 |
26,100.0000 |
| 2021-05-12 |
30,459.0000 |
14.0204 DASH |
30,459.0000 |
28,918.0000 |
32,000.0000 |
29,781.0000 |
| 2021-05-11 |
29,698.0000 |
38.6075 DASH |
29,698.0000 |
27,500.0000 |
31,896.0000 |
31,659.0000 |
| 2021-05-10 |
29,938.0000 |
30.5535 DASH |
29,938.0000 |
28,607.0000 |
31,269.0000 |
30,358.0000 |
| 2021-05-09 |
28,908.5280 |
58.9989 DASH |
28,908.5280 |
27,874.0000 |
29,943.0560 |
29,839.7735 |
| 2021-05-08 |
30,259.6100 |
30.2978 DASH |
30,259.6100 |
28,201.0000 |
32,318.2200 |
29,802.0000 |
| 2021-05-07 |
32,051.1398 |
52.3462 DASH |
32,051.1398 |
29,000.0000 |
35,102.2796 |
29,847.9409 |
| 2021-05-06 |
29,422.5000 |
33.5606 DASH |
29,422.5000 |
27,845.0000 |
31,000.0000 |
29,674.0000 |
| 2021-05-05 |
28,350.0000 |
53.4133 DASH |
28,350.0000 |
25,700.0000 |
31,000.0000 |
31,000.0000 |
| 2021-05-04 |
26,294.5000 |
44.6740 DASH |
26,294.5000 |
23,601.0000 |
28,988.0000 |
26,518.0000 |