Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
23,955.0000 |
23.8941 DASH |
23,955.0000 |
22,910.0000 |
25,000.0000 |
25,000.0000 |
| 2021-05-02 |
23,310.3805 |
16.2044 DASH |
23,310.3805 |
22,800.0000 |
23,820.7611 |
23,200.0000 |
| 2021-05-01 |
23,469.5000 |
15.6570 DASH |
23,469.5000 |
22,732.0000 |
24,207.0000 |
23,299.4900 |
| 2021-04-30 |
22,617.5000 |
30.1225 DASH |
22,617.5000 |
21,085.0000 |
24,150.0000 |
23,490.9600 |
| 2021-04-29 |
21,101.5000 |
16.7292 DASH |
21,101.5000 |
20,600.0000 |
21,603.0000 |
20,800.0000 |
| 2021-04-28 |
21,225.2661 |
16.5427 DASH |
21,225.2661 |
20,450.5321 |
22,000.0000 |
20,865.0000 |
| 2021-04-27 |
21,575.0000 |
26.8416 DASH |
21,575.0000 |
20,400.0000 |
22,750.0000 |
21,362.5613 |
| 2021-04-26 |
19,521.0000 |
17.6150 DASH |
19,521.0000 |
18,417.0000 |
20,625.0000 |
20,022.0000 |
| 2021-04-25 |
19,750.5000 |
13.0395 DASH |
19,750.5000 |
18,901.0000 |
20,600.0000 |
19,800.0000 |
| 2021-04-24 |
19,959.0000 |
127.1211 DASH |
19,959.0000 |
18,418.0000 |
21,500.0000 |
19,377.0000 |
| 2021-04-23 |
20,900.0000 |
954.1622 DASH |
20,900.0000 |
18,800.0000 |
23,000.0000 |
20,399.0000 |
| 2021-04-22 |
23,086.0002 |
97.7568 DASH |
23,086.0002 |
21,896.0004 |
24,276.0000 |
21,896.0004 |
| 2021-04-21 |
24,620.5550 |
4.7191 DASH |
24,620.5550 |
23,711.0101 |
25,530.1000 |
24,276.0000 |
| 2021-04-20 |
23,816.4865 |
18.7200 DASH |
23,816.4865 |
21,905.9730 |
25,727.0000 |
24,048.0000 |
| 2021-04-19 |
24,070.3334 |
25.4162 DASH |
24,070.3334 |
22,240.6667 |
25,900.0000 |
23,539.6369 |
| 2021-04-18 |
24,517.3255 |
53.9291 DASH |
24,517.3255 |
20,957.0540 |
28,077.5971 |
24,896.0030 |
| 2021-04-17 |
28,906.5972 |
30.8068 DASH |
28,906.5972 |
27,189.0110 |
30,624.1835 |
28,198.1992 |
| 2021-04-16 |
26,307.5000 |
49.3397 DASH |
26,307.5000 |
23,615.0000 |
29,000.0000 |
29,000.0000 |
| 2021-04-15 |
23,371.0220 |
20.2435 DASH |
23,371.0220 |
22,251.1000 |
24,490.9441 |
24,100.0000 |
| 2021-04-14 |
23,118.0650 |
39.9971 DASH |
23,118.0650 |
22,150.0000 |
24,086.1300 |
22,406.0000 |
| 2021-04-13 |
21,685.0000 |
38.5032 DASH |
21,685.0000 |
20,841.0000 |
22,529.0000 |
22,375.0000 |
| 2021-04-12 |
21,599.2779 |
25.2767 DASH |
21,599.2779 |
20,588.8889 |
22,609.6668 |
21,745.1500 |
| 2021-04-11 |
22,062.5000 |
26.7362 DASH |
22,062.5000 |
21,325.0000 |
22,799.9999 |
21,797.9000 |
| 2021-04-10 |
20,936.7995 |
17.8845 DASH |
20,936.7995 |
20,525.0000 |
21,348.5991 |
21,348.5991 |
| 2021-04-09 |
20,710.5000 |
19.0195 DASH |
20,710.5000 |
20,300.0000 |
21,121.0000 |
20,797.2700 |
| 2021-04-08 |
20,267.1184 |
18.3327 DASH |
20,267.1184 |
19,534.2367 |
21,000.0000 |
20,805.4978 |
| 2021-04-07 |
20,807.3610 |
37.1083 DASH |
20,807.3610 |
19,514.7220 |
22,100.0000 |
20,361.9998 |
| 2021-04-06 |
20,893.2103 |
31.6556 DASH |
20,893.2103 |
20,308.0002 |
21,478.4205 |
21,478.4205 |
| 2021-04-05 |
20,105.0000 |
46.7151 DASH |
20,105.0000 |
19,400.0000 |
20,810.0000 |
20,647.6301 |
| 2021-04-04 |
18,857.0001 |
57.1265 DASH |
18,857.0001 |
16,905.0001 |
20,809.0000 |
20,495.0000 |
| 2021-04-03 |
18,190.8837 |
28.9312 DASH |
18,190.8837 |
17,371.3074 |
19,010.4600 |
17,460.6500 |
| 2021-04-02 |
18,389.7499 |
25.7771 DASH |
18,389.7499 |
16,903.0000 |
19,876.4998 |
18,221.6454 |
| 2021-04-01 |
16,352.0000 |
32.2636 DASH |
16,352.0000 |
15,604.0000 |
17,099.9999 |
16,800.0000 |
| 2021-03-31 |
15,960.0000 |
30.1671 DASH |
15,960.0000 |
15,500.0000 |
16,420.0000 |
15,607.0000 |
| 2021-03-30 |
15,914.6562 |
23.0317 DASH |
15,914.6562 |
15,409.3124 |
16,420.0000 |
16,098.0000 |
| 2021-03-29 |
15,552.6093 |
11.5029 DASH |
15,552.6093 |
15,000.2186 |
16,105.0000 |
16,105.0000 |
| 2021-03-28 |
15,187.5001 |
14.9633 DASH |
15,187.5001 |
14,775.0001 |
15,600.0000 |
15,396.4300 |
| 2021-03-27 |
15,349.5000 |
40.9108 DASH |
15,349.5000 |
14,700.0000 |
15,999.0000 |
14,988.1109 |
| 2021-03-26 |
15,033.4527 |
33.7102 DASH |
15,033.4527 |
14,001.0001 |
16,065.9054 |
14,852.0000 |
| 2021-03-25 |
15,132.5001 |
30.4434 DASH |
15,132.5001 |
14,001.0001 |
16,264.0000 |
14,500.0000 |
| 2021-03-24 |
16,031.6200 |
27.7339 DASH |
16,031.6200 |
15,663.2400 |
16,399.9999 |
16,399.9999 |
| 2021-03-23 |
16,249.0050 |
16.1708 DASH |
16,249.0050 |
15,400.0099 |
17,098.0000 |
16,046.3640 |
| 2021-03-22 |
16,210.6967 |
17.5768 DASH |
16,210.6967 |
15,800.0000 |
16,621.3934 |
15,800.0000 |
| 2021-03-21 |
16,654.8798 |
20.7607 DASH |
16,654.8798 |
16,200.0000 |
17,109.7595 |
16,503.0000 |
| 2021-03-20 |
16,740.9301 |
7.1459 DASH |
16,740.9301 |
16,227.3203 |
17,254.5400 |
17,052.4169 |
| 2021-03-19 |
16,528.8029 |
2.4896 DASH |
16,528.8029 |
16,210.0486 |
16,847.5571 |
16,507.1454 |
| 2021-03-18 |
16,494.7667 |
19.1997 DASH |
16,494.7667 |
16,000.0000 |
16,989.5335 |
16,289.6728 |
| 2021-03-17 |
16,403.5115 |
20.5481 DASH |
16,403.5115 |
15,907.0230 |
16,900.0000 |
16,756.7670 |
| 2021-03-16 |
16,270.5000 |
6.8690 DASH |
16,270.5000 |
15,770.0000 |
16,771.0000 |
16,122.4340 |
| 2021-03-15 |
16,724.5000 |
3.2389 DASH |
16,724.5000 |
16,000.0000 |
17,449.0000 |
16,000.0000 |