Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
16,829.2000 |
7.1837 DASH |
16,829.2000 |
16,158.4000 |
17,500.0000 |
17,075.7664 |
| 2021-03-13 |
16,596.6560 |
7.3612 DASH |
16,596.6560 |
15,913.3120 |
17,280.0000 |
16,700.4350 |
| 2021-03-12 |
16,756.0200 |
10.4226 DASH |
16,756.0200 |
16,012.0000 |
17,500.0400 |
16,012.0000 |
| 2021-03-11 |
17,243.6042 |
10.4347 DASH |
17,243.6042 |
16,500.0000 |
17,987.2084 |
17,000.0000 |
| 2021-03-10 |
17,410.4592 |
11.4251 DASH |
17,410.4592 |
16,622.9185 |
18,197.9999 |
18,197.9999 |
| 2021-03-09 |
15,919.9247 |
13.5188 DASH |
15,919.9247 |
15,240.0000 |
16,599.8493 |
16,503.0000 |
| 2021-03-08 |
15,430.1250 |
9.3652 DASH |
15,430.1250 |
15,200.2500 |
15,660.0000 |
15,466.2300 |
| 2021-03-07 |
15,366.6061 |
13.2871 DASH |
15,366.6061 |
15,153.2121 |
15,580.0000 |
15,580.0000 |
| 2021-03-06 |
15,366.0002 |
10.5456 DASH |
15,366.0002 |
15,152.0003 |
15,580.0000 |
15,576.2400 |
| 2021-03-05 |
15,471.5505 |
7.0782 DASH |
15,471.5505 |
14,936.0000 |
16,007.1010 |
14,980.6350 |
| 2021-03-04 |
16,542.5000 |
6.2856 DASH |
16,542.5000 |
16,190.0000 |
16,895.0000 |
16,280.0000 |
| 2021-03-03 |
16,247.5000 |
10.1131 DASH |
16,247.5000 |
15,600.0000 |
16,895.0000 |
16,754.0000 |
| 2021-03-02 |
15,955.9246 |
9.6839 DASH |
15,955.9246 |
15,312.0000 |
16,599.8493 |
15,701.0000 |
| 2021-03-01 |
14,940.0000 |
26.0294 DASH |
14,940.0000 |
13,500.0000 |
16,380.0000 |
15,605.3000 |
| 2021-02-28 |
14,868.7063 |
34.8652 DASH |
14,868.7063 |
13,500.0000 |
16,237.4127 |
14,590.0000 |
| 2021-02-27 |
16,104.1244 |
25.7556 DASH |
16,104.1244 |
15,502.0000 |
16,706.2488 |
16,390.0000 |