Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
2,735.5578 |
19.2050 DASH |
2,735.5578 |
2,516.6409 |
2,954.4748 |
2,954.4748 |
| 2019-12-17 |
2,910.0242 |
5.3379 DASH |
2,910.0242 |
2,755.7484 |
3,064.3000 |
2,759.7631 |
| 2019-12-16 |
3,111.5797 |
5.0623 DASH |
3,111.5797 |
2,995.0000 |
3,228.1594 |
3,064.3000 |
| 2019-12-15 |
3,185.9213 |
3.0347 DASH |
3,185.9213 |
3,127.2059 |
3,244.6366 |
3,146.9121 |
| 2019-12-14 |
3,199.0000 |
24.5226 DASH |
3,199.0000 |
3,100.0000 |
3,298.0000 |
3,199.0154 |
| 2019-12-13 |
3,214.7411 |
2.0821 DASH |
3,214.7411 |
3,136.0423 |
3,293.4400 |
3,178.3133 |
| 2019-12-12 |
3,157.2810 |
7.0258 DASH |
3,157.2810 |
3,100.0000 |
3,214.5620 |
3,214.5620 |
| 2019-12-11 |
3,214.8041 |
1.0410 DASH |
3,214.8041 |
3,131.6082 |
3,298.0000 |
3,200.0000 |
| 2019-12-10 |
3,233.9911 |
8.6793 DASH |
3,233.9911 |
3,138.5804 |
3,329.4017 |
3,138.5804 |
| 2019-12-09 |
3,370.6153 |
1.9649 DASH |
3,370.6153 |
3,320.7900 |
3,420.4407 |
3,417.8653 |
| 2019-12-08 |
3,860.1111 |
9.2752 DASH |
3,860.1111 |
3,320.7900 |
4,399.4322 |
3,417.1275 |
| 2019-12-07 |
3,460.6687 |
6.5115 DASH |
3,460.6687 |
3,320.7900 |
3,600.5475 |
3,504.3565 |
| 2019-12-06 |
3,353.8753 |
7.2231 DASH |
3,353.8753 |
3,253.4681 |
3,454.2824 |
3,350.0000 |
| 2019-12-05 |
3,322.0312 |
11.6480 DASH |
3,322.0312 |
3,261.4124 |
3,382.6500 |
3,368.8788 |
| 2019-12-04 |
3,333.0117 |
27.1233 DASH |
3,333.0117 |
3,217.0274 |
3,448.9961 |
3,371.8297 |
| 2019-12-03 |
3,275.6347 |
44.0441 DASH |
3,275.6347 |
3,100.0000 |
3,451.2693 |
3,356.8422 |
| 2019-12-02 |
3,520.8283 |
9.3893 DASH |
3,520.8283 |
3,381.2317 |
3,660.4249 |
3,451.2722 |
| 2019-12-01 |
3,602.2436 |
0.9903 DASH |
3,602.2436 |
3,504.4871 |
3,700.0000 |
3,508.1240 |
| 2019-11-30 |
3,717.7243 |
9.3637 DASH |
3,717.7243 |
3,569.8320 |
3,865.6165 |
3,574.6874 |