Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
5,282.5999 |
11.0685 DASH |
5,282.5999 |
5,125.7000 |
5,439.4999 |
5,222.8927 |
| 2020-10-15 |
5,467.4609 |
10.6971 DASH |
5,467.4609 |
5,380.0000 |
5,554.9218 |
5,426.0000 |
| 2020-10-14 |
5,577.7723 |
25.6716 DASH |
5,577.7723 |
5,445.5446 |
5,710.0000 |
5,445.5446 |
| 2020-10-13 |
5,562.5643 |
6.1306 DASH |
5,562.5643 |
5,505.1286 |
5,620.0000 |
5,585.2999 |
| 2020-10-12 |
5,532.7758 |
5.3623 DASH |
5,532.7758 |
5,294.9517 |
5,770.6000 |
5,570.0000 |
| 2020-10-11 |
5,391.0000 |
5.2285 DASH |
5,391.0000 |
5,222.0000 |
5,560.0000 |
5,558.3313 |
| 2020-10-10 |
5,320.0000 |
4.2409 DASH |
5,320.0000 |
5,200.0000 |
5,439.9999 |
5,222.0000 |
| 2020-10-09 |
5,210.7397 |
6.8773 DASH |
5,210.7397 |
5,160.0004 |
5,261.4790 |
5,247.9335 |
| 2020-10-08 |
5,170.9500 |
3.7082 DASH |
5,170.9500 |
5,100.0000 |
5,241.9000 |
5,221.0000 |
| 2020-10-07 |
5,188.2267 |
4.0328 DASH |
5,188.2267 |
5,144.6534 |
5,231.8000 |
5,166.0503 |
| 2020-10-06 |
5,290.0000 |
5.4641 DASH |
5,290.0000 |
5,200.0000 |
5,380.0000 |
5,200.0000 |
| 2020-10-05 |
5,224.7136 |
11.1316 DASH |
5,224.7136 |
5,100.0001 |
5,349.4272 |
5,220.0000 |
| 2020-10-04 |
5,284.7136 |
2.2688 DASH |
5,284.7136 |
5,220.0000 |
5,349.4272 |
5,287.1287 |
| 2020-10-03 |
5,315.0001 |
9.4856 DASH |
5,315.0001 |
5,220.0001 |
5,410.0000 |
5,289.9713 |
| 2020-10-02 |
5,335.7899 |
36.0265 DASH |
5,335.7899 |
5,210.0000 |
5,461.5798 |
5,282.0993 |
| 2020-10-01 |
5,477.3253 |
2.2463 DASH |
5,477.3253 |
5,400.0000 |
5,554.6506 |
5,464.3376 |
| 2020-09-30 |
5,427.0000 |
1.3471 DASH |
5,427.0000 |
5,354.0000 |
5,500.0000 |
5,400.0000 |
| 2020-09-29 |
5,420.1688 |
11.6332 DASH |
5,420.1688 |
5,376.2376 |
5,464.1000 |
5,439.0498 |
| 2020-09-28 |
5,457.5500 |
21.5270 DASH |
5,457.5500 |
5,350.0000 |
5,565.1000 |
5,453.4600 |
| 2020-09-27 |
5,390.3550 |
0.4448 DASH |
5,390.3550 |
5,301.0000 |
5,479.7100 |
5,373.2000 |
| 2020-09-26 |
5,477.4455 |
3.1482 DASH |
5,477.4455 |
5,414.8911 |
5,540.0000 |
5,540.0000 |
| 2020-09-25 |
5,361.1970 |
7.3820 DASH |
5,361.1970 |
5,232.3939 |
5,490.0000 |
5,490.0000 |
| 2020-09-24 |
5,291.8001 |
1.1830 DASH |
5,291.8001 |
5,160.0001 |
5,423.6000 |
5,423.6000 |
| 2020-09-23 |
5,353.5321 |
7.6325 DASH |
5,353.5321 |
5,283.3643 |
5,423.7000 |
5,363.0401 |
| 2020-09-22 |
5,344.4355 |
7.1704 DASH |
5,344.4355 |
5,225.9448 |
5,462.9263 |
5,359.8753 |
| 2020-09-21 |
5,369.2423 |
15.1454 DASH |
5,369.2423 |
5,210.2671 |
5,528.2176 |
5,271.5072 |
| 2020-09-20 |
5,554.2116 |
3.4601 DASH |
5,554.2116 |
5,462.5233 |
5,645.8999 |
5,462.5233 |
| 2020-09-19 |
5,582.0228 |
0.3451 DASH |
5,582.0228 |
5,540.0000 |
5,624.0457 |
5,566.1633 |
| 2020-09-18 |
5,470.0000 |
8.9643 DASH |
5,470.0000 |
5,200.0000 |
5,740.0000 |
5,629.9999 |
| 2020-09-17 |
5,599.6803 |
13.3511 DASH |
5,599.6803 |
5,533.8830 |
5,665.4776 |
5,655.4521 |
| 2020-09-16 |
5,653.3865 |
9.8878 DASH |
5,653.3865 |
5,476.7730 |
5,830.0000 |
5,600.0000 |
| 2020-09-15 |
5,763.6214 |
16.4218 DASH |
5,763.6214 |
5,680.0000 |
5,847.2428 |
5,736.8000 |
| 2020-09-14 |
5,886.9791 |
5.6775 DASH |
5,886.9791 |
5,784.2476 |
5,989.7106 |
5,888.2185 |
| 2020-09-13 |
5,925.4686 |
1.1351 DASH |
5,925.4686 |
5,720.2560 |
6,130.6811 |
5,869.4000 |
| 2020-09-12 |
6,032.5119 |
0.5723 DASH |
6,032.5119 |
5,910.0000 |
6,155.0239 |
6,155.0239 |
| 2020-09-11 |
5,929.5500 |
6.6249 DASH |
5,929.5500 |
5,890.0000 |
5,969.1000 |
5,903.6739 |
| 2020-09-10 |
5,942.8531 |
8.0917 DASH |
5,942.8531 |
5,872.2964 |
6,013.4097 |
5,931.1585 |
| 2020-09-09 |
5,813.7746 |
8.1644 DASH |
5,813.7746 |
5,568.2483 |
6,059.3010 |
6,028.3744 |
| 2020-09-08 |
5,856.2871 |
3.7392 DASH |
5,856.2871 |
5,742.5743 |
5,970.0000 |
5,742.5743 |
| 2020-09-07 |
5,544.2336 |
17.5880 DASH |
5,544.2336 |
5,210.2672 |
5,878.2000 |
5,810.0000 |
| 2020-09-06 |
5,452.7500 |
2.2353 DASH |
5,452.7500 |
5,300.0000 |
5,605.5000 |
5,594.0985 |
| 2020-09-05 |
5,533.4485 |
4.5146 DASH |
5,533.4485 |
5,311.5208 |
5,755.3763 |
5,311.5208 |
| 2020-09-04 |
5,478.8027 |
16.4144 DASH |
5,478.8027 |
5,107.6042 |
5,850.0011 |
5,640.0082 |
| 2020-09-03 |
6,081.5000 |
21.1560 DASH |
6,081.5000 |
5,800.0000 |
6,362.9999 |
5,800.0000 |
| 2020-09-02 |
6,408.6221 |
28.4224 DASH |
6,408.6221 |
6,207.2443 |
6,610.0000 |
6,239.2508 |
| 2020-09-01 |
6,523.0000 |
19.5087 DASH |
6,523.0000 |
6,446.0000 |
6,600.0000 |
6,560.0001 |
| 2020-08-31 |
6,555.7827 |
25.4160 DASH |
6,555.7827 |
6,474.2574 |
6,637.3080 |
6,544.8000 |
| 2020-08-30 |
6,605.1918 |
7.8362 DASH |
6,605.1918 |
6,411.1362 |
6,799.2475 |
6,574.9179 |
| 2020-08-29 |
6,490.9487 |
1.3918 DASH |
6,490.9487 |
6,407.6400 |
6,574.2574 |
6,475.2475 |
| 2020-08-28 |
6,406.6602 |
2.6929 DASH |
6,406.6602 |
6,350.0000 |
6,463.3204 |
6,463.3204 |