Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-29 |
3,624.0463 |
8.2448 DASH |
3,624.0463 |
3,441.4609 |
3,806.6317 |
3,672.0826 |
| 2019-11-28 |
3,485.8244 |
5.0163 DASH |
3,485.8244 |
3,271.6488 |
3,700.0000 |
3,500.0000 |
| 2019-11-27 |
3,348.5695 |
7.5633 DASH |
3,348.5695 |
3,206.6348 |
3,490.5042 |
3,360.4348 |
| 2019-11-26 |
3,489.9859 |
5.2907 DASH |
3,489.9859 |
3,336.7718 |
3,643.2000 |
3,485.4490 |
| 2019-11-25 |
3,436.2887 |
7.1044 DASH |
3,436.2887 |
3,300.2546 |
3,572.3228 |
3,549.5751 |
| 2019-11-24 |
3,633.7245 |
4.8396 DASH |
3,633.7245 |
3,479.4489 |
3,788.0000 |
3,547.4155 |
| 2019-11-23 |
3,797.9361 |
4.8106 DASH |
3,797.9361 |
3,700.0000 |
3,895.8722 |
3,700.0000 |
| 2019-11-22 |
3,832.0605 |
7.8537 DASH |
3,832.0605 |
3,662.2047 |
4,001.9164 |
3,743.7765 |
| 2019-11-21 |
3,917.6612 |
36.2915 DASH |
3,917.6612 |
3,479.4489 |
4,355.8735 |
4,180.3938 |
| 2019-11-20 |
4,333.7298 |
2.9314 DASH |
4,333.7298 |
4,174.3211 |
4,493.1385 |
4,397.5579 |
| 2019-11-19 |
4,255.7000 |
13.0749 DASH |
4,255.7000 |
4,102.5000 |
4,408.9000 |
4,277.4031 |
| 2019-11-18 |
4,375.0640 |
8.6016 DASH |
4,375.0640 |
4,271.0000 |
4,479.1280 |
4,274.0351 |
| 2019-11-17 |
4,423.8348 |
6.4288 DASH |
4,423.8348 |
4,355.8824 |
4,491.7873 |
4,489.0944 |
| 2019-11-16 |
4,412.9762 |
1.7015 DASH |
4,412.9762 |
4,330.2697 |
4,495.6827 |
4,455.0000 |
| 2019-11-15 |
4,369.8736 |
19.6409 DASH |
4,369.8736 |
4,207.0078 |
4,532.7394 |
4,443.4265 |
| 2019-11-14 |
4,605.4415 |
2.8182 DASH |
4,605.4415 |
4,500.4868 |
4,710.3962 |
4,500.4868 |
| 2019-11-13 |
4,641.2356 |
3.0029 DASH |
4,641.2356 |
4,548.4527 |
4,734.0186 |
4,555.0000 |
| 2019-11-12 |
4,615.7190 |
9.8700 DASH |
4,615.7190 |
4,530.1037 |
4,701.3343 |
4,646.7620 |
| 2019-11-11 |
4,648.3470 |
16.5233 DASH |
4,648.3470 |
4,532.7394 |
4,763.9547 |
4,701.3343 |
| 2019-11-10 |
4,593.5775 |
15.0451 DASH |
4,593.5775 |
4,491.9012 |
4,695.2538 |
4,685.3683 |
| 2019-11-09 |
4,579.0179 |
1.5913 DASH |
4,579.0179 |
4,491.5000 |
4,666.5359 |
4,493.1015 |
| 2019-11-08 |
4,628.8697 |
4.9623 DASH |
4,628.8697 |
4,532.7394 |
4,725.0000 |
4,600.0000 |
| 2019-11-07 |
4,713.2228 |
3.5346 DASH |
4,713.2228 |
4,640.0000 |
4,786.4456 |
4,640.0000 |
| 2019-11-06 |
4,706.0216 |
4.3613 DASH |
4,706.0216 |
4,605.9199 |
4,806.1234 |
4,806.1234 |
| 2019-11-05 |
4,682.5268 |
1.9340 DASH |
4,682.5268 |
4,601.0990 |
4,763.9547 |
4,763.9547 |
| 2019-11-04 |
4,795.0667 |
8.1048 DASH |
4,795.0667 |
4,592.1333 |
4,998.0000 |
4,762.4137 |
| 2019-11-03 |
4,662.5077 |
6.4882 DASH |
4,662.5077 |
4,591.8324 |
4,733.1830 |
4,591.8324 |
| 2019-11-02 |
4,660.8301 |
1.8545 DASH |
4,660.8301 |
4,588.4772 |
4,733.1830 |
4,733.1829 |
| 2019-11-01 |
4,593.6725 |
2.2107 DASH |
4,593.6725 |
4,518.3886 |
4,668.9565 |
4,603.8165 |
| 2019-10-31 |
4,623.0785 |
15.6925 DASH |
4,623.0785 |
4,500.0000 |
4,746.1570 |
4,500.0000 |
| 2019-10-30 |
4,647.3772 |
8.3724 DASH |
4,647.3772 |
4,533.7813 |
4,760.9731 |
4,578.0668 |