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