Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
7,403.9960 |
10.4300 DASH |
7,403.9960 |
7,236.8786 |
7,571.1135 |
7,371.4927 |
| 2020-02-05 |
7,205.9075 |
12.8307 DASH |
7,205.9075 |
6,711.8151 |
7,700.0000 |
7,571.1135 |
| 2020-02-04 |
6,949.4290 |
12.7841 DASH |
6,949.4290 |
6,700.0000 |
7,198.8580 |
6,878.2559 |
| 2020-02-03 |
7,169.5656 |
3.2273 DASH |
7,169.5656 |
7,085.1312 |
7,254.0000 |
7,197.4765 |
| 2020-02-02 |
7,223.5945 |
12.6174 DASH |
7,223.5945 |
7,100.0000 |
7,347.1890 |
7,120.4538 |
| 2020-02-01 |
7,226.3745 |
21.7318 DASH |
7,226.3745 |
7,083.0000 |
7,369.7490 |
7,233.7318 |
| 2020-01-31 |
7,403.2332 |
39.0966 DASH |
7,403.2332 |
7,082.8793 |
7,723.5871 |
7,085.1312 |
| 2020-01-30 |
7,629.1683 |
26.7495 DASH |
7,629.1683 |
7,400.6909 |
7,857.6456 |
7,500.0000 |
| 2020-01-29 |
7,353.7504 |
10.9631 DASH |
7,353.7504 |
6,964.0000 |
7,743.5008 |
7,576.4764 |
| 2020-01-28 |
7,034.7881 |
30.9088 DASH |
7,034.7881 |
6,962.8962 |
7,106.6800 |
6,964.0000 |
| 2020-01-27 |
7,124.0114 |
3.8277 DASH |
7,124.0114 |
6,872.5228 |
7,375.5000 |
7,057.2237 |
| 2020-01-26 |
6,296.1077 |
11.2464 DASH |
6,296.1077 |
5,664.0963 |
6,928.1192 |
6,744.9777 |
| 2020-01-25 |
5,987.2759 |
37.6963 DASH |
5,987.2759 |
5,700.8570 |
6,273.6947 |
6,105.9072 |
| 2020-01-24 |
6,059.4239 |
10.8818 DASH |
6,059.4239 |
5,698.3924 |
6,420.4554 |
6,172.6668 |
| 2020-01-23 |
6,439.1220 |
7.4870 DASH |
6,439.1220 |
6,113.3851 |
6,764.8588 |
6,113.3851 |
| 2020-01-22 |
6,705.7089 |
4.0651 DASH |
6,705.7089 |
6,615.6566 |
6,795.7611 |
6,615.6566 |
| 2020-01-21 |
6,837.0000 |
2.5158 DASH |
6,837.0000 |
6,619.0000 |
7,055.0000 |
6,774.8819 |
| 2020-01-20 |
6,613.2685 |
4.7781 DASH |
6,613.2685 |
6,171.5370 |
7,055.0000 |
7,055.0000 |
| 2020-01-19 |
6,678.6881 |
21.6728 DASH |
6,678.6881 |
5,755.3763 |
7,602.0000 |
6,600.0000 |
| 2020-01-18 |
6,529.5275 |
15.9463 DASH |
6,529.5275 |
5,742.0000 |
7,317.0550 |
6,257.9696 |
| 2020-01-17 |
7,296.4879 |
10.4556 DASH |
7,296.4879 |
6,681.8132 |
7,911.1625 |
7,159.5000 |
| 2020-01-16 |
6,771.7931 |
94.8325 DASH |
6,771.7931 |
4,888.9255 |
8,654.6607 |
7,500.0388 |
| 2020-01-15 |
6,284.7487 |
77.7351 DASH |
6,284.7487 |
4,888.9255 |
7,680.5720 |
7,310.8397 |
| 2020-01-14 |
4,735.4217 |
28.9280 DASH |
4,735.4217 |
4,102.7000 |
5,368.1434 |
5,249.9696 |
| 2020-01-13 |
4,007.2199 |
8.8459 DASH |
4,007.2199 |
3,789.4486 |
4,224.9912 |
4,108.6755 |
| 2020-01-12 |
3,926.1252 |
10.4924 DASH |
3,926.1252 |
3,789.4486 |
4,062.8018 |
3,879.5148 |
| 2020-01-11 |
3,647.3385 |
106.1853 DASH |
3,647.3385 |
3,295.6770 |
3,999.0000 |
3,875.2586 |
| 2020-01-10 |
3,224.1935 |
13.7364 DASH |
3,224.1935 |
2,998.3870 |
3,450.0000 |
3,295.6770 |
| 2020-01-09 |
3,146.2871 |
10.0861 DASH |
3,146.2871 |
2,995.8941 |
3,296.6800 |
2,998.3870 |
| 2020-01-08 |
3,295.8195 |
9.9074 DASH |
3,295.8195 |
3,123.2160 |
3,468.4230 |
3,123.2160 |
| 2020-01-07 |
3,356.6719 |
6.7468 DASH |
3,356.6719 |
3,264.0396 |
3,449.3043 |
3,265.8672 |
| 2020-01-06 |
3,279.3495 |
38.5761 DASH |
3,279.3495 |
3,062.8090 |
3,495.8900 |
3,342.8935 |
| 2020-01-05 |
3,006.3077 |
23.5558 DASH |
3,006.3077 |
2,781.1153 |
3,231.5000 |
3,137.0000 |
| 2020-01-04 |
2,697.9234 |
24.6660 DASH |
2,697.9234 |
2,578.9382 |
2,816.9086 |
2,815.5000 |
| 2020-01-03 |
2,556.0253 |
7.7155 DASH |
2,556.0253 |
2,450.5761 |
2,661.4745 |
2,578.9382 |
| 2020-01-02 |
2,532.4426 |
5.2941 DASH |
2,532.4426 |
2,478.5000 |
2,586.3852 |
2,487.0785 |
| 2020-01-01 |
2,562.5000 |
5.0700 DASH |
2,562.5000 |
2,525.0000 |
2,600.0000 |
2,599.5228 |
| 2019-12-31 |
2,600.2988 |
63.0684 DASH |
2,600.2988 |
2,545.0000 |
2,655.5976 |
2,606.9669 |
| 2019-12-30 |
2,735.3180 |
63.2315 DASH |
2,735.3180 |
2,545.0000 |
2,925.6361 |
2,547.0134 |
| 2019-12-29 |
2,696.7500 |
51.6273 DASH |
2,696.7500 |
2,593.5000 |
2,800.0000 |
2,763.0000 |
| 2019-12-28 |
2,616.9683 |
19.9724 DASH |
2,616.9683 |
2,493.1751 |
2,740.7616 |
2,700.0000 |
| 2019-12-27 |
2,513.2723 |
12.1674 DASH |
2,513.2723 |
2,451.1664 |
2,575.3782 |
2,508.8995 |
| 2019-12-26 |
2,509.1683 |
3.2244 DASH |
2,509.1683 |
2,409.0366 |
2,609.3000 |
2,595.5000 |
| 2019-12-25 |
2,657.9518 |
1.8376 DASH |
2,657.9518 |
2,608.5000 |
2,707.4036 |
2,609.3000 |
| 2019-12-24 |
2,712.7407 |
2.1592 DASH |
2,712.7407 |
2,669.6755 |
2,755.8059 |
2,707.4036 |
| 2019-12-23 |
2,839.9922 |
6.6025 DASH |
2,839.9922 |
2,756.0815 |
2,923.9029 |
2,756.0815 |
| 2019-12-22 |
2,765.4956 |
30.3142 DASH |
2,765.4956 |
2,663.0017 |
2,867.9895 |
2,759.3329 |
| 2019-12-21 |
2,734.6611 |
4.9014 DASH |
2,734.6611 |
2,643.7778 |
2,825.5445 |
2,664.3578 |
| 2019-12-20 |
2,758.8165 |
13.0878 DASH |
2,758.8165 |
2,559.0442 |
2,958.5889 |
2,614.5442 |
| 2019-12-19 |
2,712.1246 |
7.0581 DASH |
2,712.1246 |
2,575.8300 |
2,848.4191 |
2,803.5000 |