Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
2,327.1548 |
14.4530 DASH |
2,327.1548 |
2,219.3096 |
2,435.0000 |
2,313.6392 |
| 2024-08-13 |
2,294.6548 |
1.3239 DASH |
2,294.6548 |
2,219.3096 |
2,370.0000 |
2,300.0000 |
| 2024-08-12 |
2,174.0669 |
0.8799 DASH |
2,174.0669 |
2,121.4306 |
2,226.7031 |
2,219.3096 |
| 2024-08-11 |
2,269.8844 |
14.7183 DASH |
2,269.8844 |
2,142.0799 |
2,397.6889 |
2,150.0000 |
| 2024-08-10 |
2,120.9966 |
0.5827 DASH |
2,120.9966 |
2,071.9932 |
2,170.0000 |
2,075.3655 |
| 2024-08-09 |
2,092.8027 |
0.6330 DASH |
2,092.8027 |
2,043.0439 |
2,142.5615 |
2,140.1726 |
| 2024-08-08 |
2,026.4349 |
0.9394 DASH |
2,026.4349 |
1,981.4989 |
2,071.3709 |
2,063.4695 |
| 2024-08-07 |
1,997.5021 |
1.6368 DASH |
1,997.5021 |
1,947.0041 |
2,048.0000 |
2,023.3949 |
| 2024-08-06 |
1,992.0911 |
1.4276 DASH |
1,992.0911 |
1,936.1823 |
2,048.0000 |
2,048.0000 |
| 2024-08-05 |
2,019.5863 |
18.3839 DASH |
2,019.5863 |
1,899.0000 |
2,140.1726 |
1,996.8658 |
| 2024-08-04 |
2,127.1280 |
7.5500 DASH |
2,127.1280 |
2,049.9500 |
2,204.3061 |
2,049.9500 |
| 2024-08-03 |
2,197.3179 |
3.5480 DASH |
2,197.3179 |
2,170.5965 |
2,224.0393 |
2,170.5965 |
| 2024-08-02 |
2,227.7046 |
1.5071 DASH |
2,227.7046 |
2,201.0000 |
2,254.4093 |
2,201.0000 |
| 2024-08-01 |
2,320.7208 |
7.5179 DASH |
2,320.7208 |
2,280.0000 |
2,361.4416 |
2,280.0000 |
| 2024-07-31 |
2,339.5000 |
7.1429 DASH |
2,339.5000 |
2,300.0000 |
2,379.0000 |
2,361.4416 |
| 2024-07-30 |
2,333.0915 |
1.8395 DASH |
2,333.0915 |
2,301.1830 |
2,365.0000 |
2,350.6032 |
| 2024-07-29 |
2,318.4006 |
0.7120 DASH |
2,318.4006 |
2,270.3407 |
2,366.4604 |
2,364.3500 |
| 2024-07-28 |
2,377.8689 |
9.6087 DASH |
2,377.8689 |
2,248.5694 |
2,507.1685 |
2,257.6249 |
| 2024-07-27 |
2,309.3182 |
1.3293 DASH |
2,309.3182 |
2,284.5012 |
2,334.1352 |
2,326.6135 |
| 2024-07-26 |
2,270.1696 |
15.6022 DASH |
2,270.1696 |
2,250.0000 |
2,290.3393 |
2,289.9359 |
| 2024-07-25 |
2,319.1133 |
0.9002 DASH |
2,319.1133 |
2,268.2265 |
2,370.0000 |
2,268.2265 |
| 2024-07-24 |
2,333.7502 |
1.7694 DASH |
2,333.7502 |
2,277.5339 |
2,389.9666 |
2,369.9930 |
| 2024-07-23 |
2,348.7670 |
0.9128 DASH |
2,348.7670 |
2,277.5339 |
2,420.0000 |
2,277.5428 |
| 2024-07-22 |
2,436.0798 |
2.6626 DASH |
2,436.0798 |
2,392.1597 |
2,480.0000 |
2,435.0000 |
| 2024-07-21 |
2,441.0143 |
1.1935 DASH |
2,441.0143 |
2,402.0285 |
2,480.0000 |
2,480.0000 |
| 2024-07-20 |
2,315.3761 |
2.8929 DASH |
2,315.3761 |
2,200.7523 |
2,430.0000 |
2,376.5973 |
| 2024-07-19 |
2,407.8076 |
1.5968 DASH |
2,407.8076 |
2,290.6152 |
2,525.0000 |
2,335.9222 |
| 2024-07-18 |
2,432.3383 |
6.1860 DASH |
2,432.3383 |
2,322.6765 |
2,542.0000 |
2,374.1880 |
| 2024-07-17 |
2,447.8589 |
4.0076 DASH |
2,447.8589 |
2,353.7178 |
2,542.0000 |
2,411.5466 |
| 2024-07-16 |
2,348.3554 |
0.4312 DASH |
2,348.3554 |
2,298.7129 |
2,397.9979 |
2,397.9979 |
| 2024-07-15 |
2,366.2762 |
11.0977 DASH |
2,366.2762 |
2,302.5525 |
2,430.0000 |
2,302.5525 |
| 2024-07-14 |
2,348.0000 |
10.8138 DASH |
2,348.0000 |
2,266.0000 |
2,430.0000 |
2,364.7905 |
| 2024-07-13 |
2,246.5215 |
4.5669 DASH |
2,246.5215 |
2,173.0431 |
2,320.0000 |
2,270.2165 |
| 2024-07-12 |
2,187.0197 |
1.3928 DASH |
2,187.0197 |
2,150.0000 |
2,224.0393 |
2,176.6603 |
| 2024-07-11 |
2,177.0197 |
2.5629 DASH |
2,177.0197 |
2,130.0000 |
2,224.0393 |
2,200.0000 |
| 2024-07-10 |
2,167.5172 |
3.5125 DASH |
2,167.5172 |
2,110.9950 |
2,224.0393 |
2,166.3994 |
| 2024-07-09 |
2,128.3458 |
2.7119 DASH |
2,128.3458 |
2,086.6915 |
2,170.0000 |
2,110.9950 |
| 2024-07-08 |
2,071.2673 |
16.8413 DASH |
2,071.2673 |
2,009.7518 |
2,132.7827 |
2,052.3880 |
| 2024-07-07 |
2,135.1149 |
14.3547 DASH |
2,135.1149 |
2,046.1905 |
2,224.0393 |
2,061.0617 |
| 2024-07-06 |
2,064.3096 |
3.4019 DASH |
2,064.3096 |
2,001.2000 |
2,127.4192 |
2,113.9384 |
| 2024-07-05 |
2,057.0247 |
20.0638 DASH |
2,057.0247 |
1,914.0495 |
2,200.0000 |
2,050.0000 |
| 2024-07-04 |
2,140.0000 |
2.0034 DASH |
2,140.0000 |
2,080.0000 |
2,200.0000 |
2,084.1130 |
| 2024-07-03 |
2,182.0015 |
21.1560 DASH |
2,182.0015 |
2,139.9637 |
2,224.0393 |
2,220.0000 |
| 2024-07-02 |
2,178.0197 |
12.7383 DASH |
2,178.0197 |
2,132.0000 |
2,224.0393 |
2,150.0000 |
| 2024-07-01 |
2,216.2379 |
0.0517 DASH |
2,216.2379 |
2,158.0000 |
2,274.4759 |
2,224.0393 |
| 2024-06-30 |
2,250.5615 |
1.2659 DASH |
2,250.5615 |
2,151.0000 |
2,350.1230 |
2,151.0000 |
| 2024-06-29 |
2,237.6178 |
1.5146 DASH |
2,237.6178 |
2,200.7523 |
2,274.4834 |
2,257.3315 |
| 2024-06-28 |
2,285.0000 |
20.1049 DASH |
2,285.0000 |
2,220.0000 |
2,350.0000 |
2,220.0000 |
| 2024-06-27 |
2,185.6000 |
13.2537 DASH |
2,185.6000 |
2,101.2000 |
2,270.0000 |
2,150.0000 |
| 2024-06-26 |
1,675.0000 |
54.4943 DASH |
1,675.0000 |
1,000.0000 |
2,350.0000 |
2,138.1230 |