Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-09 |
5,484.6607 |
5.7257 DASH |
5,484.6607 |
5,339.3214 |
5,630.0000 |
5,340.8555 |
| 2020-03-08 |
5,722.5314 |
6.3787 DASH |
5,722.5314 |
5,350.0000 |
6,095.0628 |
5,655.0560 |
| 2020-03-06 |
6,057.5836 |
9.4821 DASH |
6,057.5836 |
5,914.1671 |
6,201.0000 |
6,128.0515 |
| 2020-03-05 |
5,956.6500 |
15.0242 DASH |
5,956.6500 |
5,712.3000 |
6,201.0000 |
6,030.0000 |
| 2020-03-04 |
5,788.8813 |
1.3977 DASH |
5,788.8813 |
5,670.4869 |
5,907.2756 |
5,833.3549 |
| 2020-03-03 |
5,800.9523 |
5.4927 DASH |
5,800.9523 |
5,621.4476 |
5,980.4571 |
5,670.4869 |
| 2020-03-02 |
5,819.4517 |
3.2760 DASH |
5,819.4517 |
5,604.9035 |
6,034.0000 |
6,034.0000 |
| 2020-03-01 |
5,817.5854 |
2.9572 DASH |
5,817.5854 |
5,641.9726 |
5,993.1981 |
5,641.9726 |
| 2020-02-29 |
5,910.6250 |
3.4419 DASH |
5,910.6250 |
5,777.2500 |
6,044.0000 |
5,843.7749 |
| 2020-02-28 |
5,987.4404 |
3.2829 DASH |
5,987.4404 |
5,755.3763 |
6,219.5044 |
5,789.3873 |
| 2020-02-27 |
5,790.2403 |
10.3518 DASH |
5,790.2403 |
5,348.2328 |
6,232.2478 |
6,109.7377 |
| 2020-02-26 |
6,100.7500 |
25.3873 DASH |
6,100.7500 |
5,401.5000 |
6,800.0000 |
5,701.6364 |
| 2020-02-25 |
6,345.5525 |
4.4148 DASH |
6,345.5525 |
6,170.5424 |
6,520.5625 |
6,170.5424 |
| 2020-02-24 |
6,627.9151 |
8.0478 DASH |
6,627.9151 |
6,433.5000 |
6,822.3302 |
6,485.3020 |
| 2020-02-23 |
6,688.4258 |
8.7187 DASH |
6,688.4258 |
6,551.0604 |
6,825.7912 |
6,822.3302 |
| 2020-02-22 |
6,782.5000 |
6.0245 DASH |
6,782.5000 |
6,600.0000 |
6,965.0000 |
6,699.0000 |
| 2020-02-21 |
6,737.1966 |
9.7111 DASH |
6,737.1966 |
6,507.3653 |
6,967.0278 |
6,620.0000 |
| 2020-02-20 |
6,713.1616 |
20.6534 DASH |
6,713.1616 |
6,426.3231 |
7,000.0000 |
6,643.3255 |
| 2020-02-19 |
7,146.2500 |
12.2219 DASH |
7,146.2500 |
6,994.0000 |
7,298.5001 |
7,000.0000 |
| 2020-02-18 |
7,058.8044 |
13.4032 DASH |
7,058.8044 |
6,819.1088 |
7,298.5001 |
7,156.4496 |
| 2020-02-17 |
6,761.9581 |
12.6244 DASH |
6,761.9581 |
6,361.6806 |
7,162.2356 |
6,956.0000 |
| 2020-02-16 |
7,071.4103 |
20.1103 DASH |
7,071.4103 |
6,485.3020 |
7,657.5186 |
6,884.2788 |
| 2020-02-15 |
7,843.7899 |
17.8412 DASH |
7,843.7899 |
7,380.0000 |
8,307.5798 |
7,636.9367 |
| 2020-02-14 |
8,146.2899 |
1.9489 DASH |
8,146.2899 |
7,985.0000 |
8,307.5798 |
8,074.3987 |
| 2020-02-13 |
8,209.4855 |
8.2942 DASH |
8,209.4855 |
7,850.0000 |
8,568.9710 |
8,282.2669 |
| 2020-02-12 |
8,133.9154 |
14.4028 DASH |
8,133.9154 |
7,867.7637 |
8,400.0670 |
8,379.4201 |
| 2020-02-11 |
7,914.5397 |
17.4866 DASH |
7,914.5397 |
7,631.8144 |
8,197.2650 |
8,096.9936 |
| 2020-02-10 |
7,770.3672 |
14.6900 DASH |
7,770.3672 |
7,529.2343 |
8,011.5000 |
8,009.6042 |
| 2020-02-09 |
7,894.3377 |
10.6737 DASH |
7,894.3377 |
7,775.2019 |
8,013.4735 |
7,783.0670 |
| 2020-02-08 |
7,656.1127 |
26.6040 DASH |
7,656.1127 |
7,236.5555 |
8,075.6700 |
8,000.1885 |
| 2020-02-07 |
7,378.8964 |
3.6277 DASH |
7,378.8964 |
7,317.0000 |
7,440.7927 |
7,350.0000 |
| 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 |