Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-26 |
16,228.2421 |
43.7498 DASH |
16,228.2421 |
15,360.0009 |
17,096.4833 |
15,600.0000 |
| 2021-02-25 |
17,739.8715 |
26.4003 DASH |
17,739.8715 |
17,000.0000 |
18,479.7430 |
17,650.0000 |
| 2021-02-24 |
16,001.5000 |
98.2327 DASH |
16,001.5000 |
13,203.0000 |
18,800.0000 |
18,800.0000 |
| 2021-02-23 |
17,121.0500 |
88.0788 DASH |
17,121.0500 |
13,203.0000 |
21,039.0999 |
15,920.0000 |
| 2021-02-22 |
19,950.2840 |
53.8251 DASH |
19,950.2840 |
17,000.0000 |
22,900.5681 |
19,328.3000 |
| 2021-02-21 |
22,944.5000 |
52.9247 DASH |
22,944.5000 |
21,500.0000 |
24,389.0000 |
22,385.1568 |
| 2021-02-20 |
23,324.9999 |
65.6475 DASH |
23,324.9999 |
22,160.0000 |
24,489.9999 |
23,300.0000 |
| 2021-02-19 |
22,322.4999 |
80.5715 DASH |
22,322.4999 |
20,155.0000 |
24,489.9999 |
23,496.3180 |
| 2021-02-18 |
19,825.0000 |
63.4836 DASH |
19,825.0000 |
18,500.0000 |
21,150.0000 |
20,500.0000 |
| 2021-02-17 |
18,196.1203 |
27.5213 DASH |
18,196.1203 |
17,092.2406 |
19,300.0000 |
18,810.0000 |
| 2021-02-16 |
18,749.5000 |
49.9821 DASH |
18,749.5000 |
17,500.0000 |
19,998.9999 |
17,984.1430 |
| 2021-02-15 |
17,833.5000 |
193.0632 DASH |
17,833.5000 |
15,007.0001 |
20,660.0000 |
20,000.0000 |
| 2021-02-14 |
18,950.1838 |
283.3554 DASH |
18,950.1838 |
14,700.3675 |
23,200.0000 |
17,681.7615 |
| 2021-02-13 |
17,461.0000 |
337.9528 DASH |
17,461.0000 |
11,722.0000 |
23,200.0000 |
18,572.8095 |
| 2021-02-12 |
11,435.0000 |
151.6992 DASH |
11,435.0000 |
10,670.0000 |
12,200.0000 |
11,930.8663 |
| 2021-02-11 |
10,946.6802 |
124.3754 DASH |
10,946.6802 |
9,893.3603 |
12,000.0000 |
11,619.0000 |
| 2021-02-10 |
10,271.2955 |
96.2463 DASH |
10,271.2955 |
9,572.5909 |
10,970.0000 |
9,894.4272 |
| 2021-02-09 |
9,110.5000 |
40.8814 DASH |
9,110.5000 |
8,651.0000 |
9,570.0000 |
9,106.0000 |
| 2021-02-08 |
8,710.5000 |
46.9902 DASH |
8,710.5000 |
8,471.0000 |
8,950.0000 |
8,870.0000 |
| 2021-02-07 |
8,730.5000 |
54.0117 DASH |
8,730.5000 |
8,471.0000 |
8,990.0000 |
8,596.0011 |
| 2021-02-06 |
8,695.0000 |
36.0115 DASH |
8,695.0000 |
8,400.0000 |
8,990.0000 |
8,850.0000 |
| 2021-02-05 |
8,495.0000 |
26.6115 DASH |
8,495.0000 |
8,240.0000 |
8,750.0000 |
8,240.0000 |
| 2021-02-04 |
8,645.0000 |
24.5950 DASH |
8,645.0000 |
8,300.0000 |
8,990.0000 |
8,529.9500 |
| 2021-02-03 |
8,365.0000 |
53.0866 DASH |
8,365.0000 |
7,970.0000 |
8,760.0000 |
8,364.3560 |
| 2021-02-02 |
7,949.2980 |
71.0061 DASH |
7,949.2980 |
7,720.0000 |
8,178.5960 |
8,175.5500 |
| 2021-02-01 |
7,780.5360 |
35.3935 DASH |
7,780.5360 |
7,640.0000 |
7,921.0721 |
7,760.0003 |
| 2021-01-31 |
7,846.1757 |
36.7318 DASH |
7,846.1757 |
7,617.3514 |
8,074.9999 |
7,789.9400 |
| 2021-01-30 |
7,879.1845 |
16.1688 DASH |
7,879.1845 |
7,608.3691 |
8,149.9999 |
7,908.6000 |
| 2021-01-29 |
7,787.3568 |
96.3973 DASH |
7,787.3568 |
7,374.7137 |
8,200.0000 |
7,608.3690 |
| 2021-01-28 |
7,624.0195 |
36.5805 DASH |
7,624.0195 |
7,324.9391 |
7,923.1000 |
7,896.2542 |
| 2021-01-27 |
7,565.3472 |
41.0448 DASH |
7,565.3472 |
7,250.1603 |
7,880.5340 |
7,627.0185 |
| 2021-01-26 |
7,910.6933 |
32.9607 DASH |
7,910.6933 |
7,650.0000 |
8,171.3867 |
7,882.3576 |
| 2021-01-25 |
7,948.1578 |
12.7500 DASH |
7,948.1578 |
7,716.3156 |
8,180.0000 |
8,180.0000 |
| 2021-01-24 |
7,875.0000 |
9.9818 DASH |
7,875.0000 |
7,570.0000 |
8,179.9999 |
7,855.7396 |