Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
7,861.6021 |
10.5031 DASH |
7,861.6021 |
7,641.0385 |
8,082.1656 |
7,718.5378 |
| 2020-12-03 |
7,927.6814 |
11.5225 DASH |
7,927.6814 |
7,777.0000 |
8,078.3629 |
7,777.0000 |
| 2020-12-02 |
7,991.6941 |
9.2939 DASH |
7,991.6941 |
7,710.5038 |
8,272.8844 |
7,795.6798 |
| 2020-12-01 |
8,277.2417 |
6.4285 DASH |
8,277.2417 |
7,875.0000 |
8,679.4834 |
8,010.3166 |
| 2020-11-30 |
8,355.5612 |
19.6173 DASH |
8,355.5612 |
7,904.7201 |
8,806.4024 |
8,684.9889 |
| 2020-11-29 |
8,091.0717 |
2.0213 DASH |
8,091.0717 |
7,682.1434 |
8,500.0000 |
8,199.0000 |
| 2020-11-28 |
7,550.3222 |
20.8065 DASH |
7,550.3222 |
6,922.6445 |
8,178.0000 |
8,178.0000 |
| 2020-11-27 |
6,975.0000 |
5.9995 DASH |
6,975.0000 |
6,650.0000 |
7,300.0000 |
6,930.6931 |
| 2020-11-26 |
7,267.6892 |
86.2347 DASH |
7,267.6892 |
6,500.0000 |
8,035.3784 |
6,950.0000 |
| 2020-11-25 |
8,420.9912 |
10.4850 DASH |
8,420.9912 |
8,104.8825 |
8,737.1000 |
8,400.0000 |
| 2020-11-24 |
8,119.9495 |
53.8910 DASH |
8,119.9495 |
7,139.8990 |
9,100.0000 |
8,505.5000 |
| 2020-11-23 |
6,995.5446 |
13.5516 DASH |
6,995.5446 |
6,891.0891 |
7,100.0000 |
6,920.7921 |
| 2020-11-22 |
6,824.0347 |
65.7640 DASH |
6,824.0347 |
6,593.0693 |
7,055.0000 |
7,000.0000 |
| 2020-11-21 |
6,661.5000 |
14.3725 DASH |
6,661.5000 |
6,333.0000 |
6,990.0000 |
6,990.0000 |
| 2020-11-20 |
6,329.3333 |
11.6970 DASH |
6,329.3333 |
6,169.1110 |
6,489.5556 |
6,333.0000 |
| 2020-11-19 |
6,065.7356 |
15.7190 DASH |
6,065.7356 |
5,891.7682 |
6,239.7030 |
6,200.4000 |
| 2020-11-18 |
6,124.4623 |
3.9338 DASH |
6,124.4623 |
5,970.1000 |
6,278.8246 |
5,978.0100 |
| 2020-11-17 |
6,211.4348 |
12.3506 DASH |
6,211.4348 |
6,112.8696 |
6,310.0000 |
6,310.0000 |
| 2020-11-16 |
6,020.0000 |
3.7290 DASH |
6,020.0000 |
5,810.0000 |
6,230.0000 |
6,230.0000 |
| 2020-11-15 |
5,894.5397 |
5.8382 DASH |
5,894.5397 |
5,792.0793 |
5,997.0000 |
5,810.0000 |
| 2020-11-14 |
5,667.5000 |
4.8173 DASH |
5,667.5000 |
5,320.0000 |
6,015.0000 |
5,800.0000 |
| 2020-11-13 |
5,856.7282 |
21.2814 DASH |
5,856.7282 |
5,712.8713 |
6,000.5852 |
5,920.6554 |
| 2020-11-12 |
5,644.5109 |
19.3652 DASH |
5,644.5109 |
5,309.0218 |
5,980.0000 |
5,980.0000 |
| 2020-11-11 |
5,348.9097 |
2.5709 DASH |
5,348.9097 |
5,257.8194 |
5,440.0000 |
5,360.0000 |
| 2020-11-10 |
5,256.6625 |
7.6883 DASH |
5,256.6625 |
5,170.0000 |
5,343.3250 |
5,342.9000 |
| 2020-11-09 |
5,226.1500 |
9.3751 DASH |
5,226.1500 |
5,170.0000 |
5,282.2999 |
5,170.0000 |
| 2020-11-08 |
5,180.0000 |
5.1722 DASH |
5,180.0000 |
5,020.0000 |
5,339.9999 |
5,231.8000 |
| 2020-11-07 |
5,232.5771 |
24.3806 DASH |
5,232.5771 |
4,989.1111 |
5,476.0430 |
5,100.5000 |
| 2020-11-06 |
5,240.0000 |
17.4530 DASH |
5,240.0000 |
5,090.0000 |
5,389.9999 |
5,363.0000 |
| 2020-11-05 |
5,019.8214 |
12.3176 DASH |
5,019.8214 |
4,878.5429 |
5,161.1000 |
5,161.1000 |
| 2020-11-04 |
4,999.6214 |
9.9605 DASH |
4,999.6214 |
4,878.5429 |
5,120.7000 |
5,000.0000 |
| 2020-11-03 |
5,167.9999 |
16.6440 DASH |
5,167.9999 |
4,916.0000 |
5,419.9998 |
5,109.0700 |
| 2020-11-02 |
5,350.0001 |
17.3365 DASH |
5,350.0001 |
5,200.0001 |
5,500.0000 |
5,200.0002 |
| 2020-11-01 |
5,516.3467 |
14.6496 DASH |
5,516.3467 |
5,420.0000 |
5,612.6935 |
5,474.2000 |
| 2020-10-31 |
5,480.5524 |
15.3601 DASH |
5,480.5524 |
5,321.1048 |
5,640.0000 |
5,490.0000 |
| 2020-10-30 |
5,405.0000 |
5.3179 DASH |
5,405.0000 |
5,200.0000 |
5,610.0000 |
5,554.4554 |
| 2020-10-29 |
5,311.7917 |
6.3786 DASH |
5,311.7917 |
5,250.5832 |
5,373.0001 |
5,318.7286 |
| 2020-10-28 |
5,408.5643 |
11.5717 DASH |
5,408.5643 |
5,287.1287 |
5,529.9999 |
5,287.1290 |
| 2020-10-27 |
5,434.9739 |
1.8871 DASH |
5,434.9739 |
5,330.0000 |
5,539.9478 |
5,502.7600 |
| 2020-10-26 |
5,419.7960 |
15.7681 DASH |
5,419.7960 |
5,330.2493 |
5,509.3428 |
5,389.4025 |
| 2020-10-25 |
5,505.6500 |
6.5651 DASH |
5,505.6500 |
5,426.0000 |
5,585.3000 |
5,469.5600 |
| 2020-10-24 |
5,559.5317 |
9.4429 DASH |
5,559.5317 |
5,498.0633 |
5,621.0000 |
5,534.6535 |
| 2020-10-23 |
5,588.0000 |
15.5186 DASH |
5,588.0000 |
5,426.0000 |
5,750.0000 |
5,520.0000 |
| 2020-10-22 |
5,788.5000 |
13.8318 DASH |
5,788.5000 |
5,587.0000 |
5,990.0000 |
5,790.0000 |
| 2020-10-21 |
5,636.0298 |
13.7601 DASH |
5,636.0298 |
5,463.3517 |
5,808.7080 |
5,797.6329 |
| 2020-10-20 |
5,701.7616 |
14.7308 DASH |
5,701.7616 |
5,479.1985 |
5,924.3248 |
5,495.6490 |
| 2020-10-19 |
5,574.5000 |
17.4272 DASH |
5,574.5000 |
5,190.0000 |
5,959.0000 |
5,940.0000 |
| 2020-10-18 |
5,270.1786 |
0.6281 DASH |
5,270.1786 |
5,218.2000 |
5,322.1573 |
5,296.7339 |
| 2020-10-17 |
5,226.0731 |
17.1292 DASH |
5,226.0731 |
5,130.0000 |
5,322.1463 |
5,322.1463 |
| 2020-10-16 |
5,282.5999 |
11.0685 DASH |
5,282.5999 |
5,125.7000 |
5,439.4999 |
5,222.8927 |