Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-29 |
4,648.0932 |
6.8779 DASH |
4,648.0932 |
4,531.9364 |
4,764.2500 |
4,609.0287 |
| 2019-10-28 |
4,574.3161 |
3.7877 DASH |
4,574.3161 |
4,399.4322 |
4,749.2000 |
4,679.8228 |
| 2019-10-27 |
4,331.3086 |
25.0342 DASH |
4,331.3086 |
4,079.0963 |
4,583.5210 |
4,443.4265 |
| 2019-10-26 |
4,326.8041 |
10.4493 DASH |
4,326.8041 |
4,079.0963 |
4,574.5120 |
4,399.4322 |
| 2019-10-25 |
4,149.8270 |
14.9769 DASH |
4,149.8270 |
4,070.0000 |
4,229.6540 |
4,115.6985 |
| 2019-10-24 |
4,127.5000 |
11.5221 DASH |
4,127.5000 |
4,070.0000 |
4,185.0000 |
4,118.8400 |
| 2019-10-23 |
4,252.5062 |
4.8192 DASH |
4,252.5062 |
4,100.0000 |
4,405.0124 |
4,184.4010 |
| 2019-10-22 |
4,446.1267 |
14.8704 DASH |
4,446.1267 |
4,380.0000 |
4,512.2533 |
4,406.3424 |
| 2019-10-21 |
4,464.3074 |
0.5275 DASH |
4,464.3074 |
4,400.0001 |
4,528.6146 |
4,400.0001 |
| 2019-10-20 |
4,443.2414 |
6.4786 DASH |
4,443.2414 |
4,362.8104 |
4,523.6723 |
4,523.6723 |
| 2019-10-19 |
4,438.7192 |
0.4437 DASH |
4,438.7192 |
4,362.8104 |
4,514.6279 |
4,362.8104 |
| 2019-10-18 |
4,442.1188 |
4.5423 DASH |
4,442.1188 |
4,356.7177 |
4,527.5200 |
4,440.0000 |
| 2019-10-17 |
4,451.4806 |
5.4956 DASH |
4,451.4806 |
4,325.3432 |
4,577.6180 |
4,576.2767 |
| 2019-10-16 |
4,513.8041 |
3.9360 DASH |
4,513.8041 |
4,355.8735 |
4,671.7347 |
4,375.9747 |
| 2019-10-15 |
4,677.5000 |
3.7603 DASH |
4,677.5000 |
4,600.0000 |
4,755.0000 |
4,671.0341 |
| 2019-10-14 |
4,656.0073 |
0.4129 DASH |
4,656.0073 |
4,610.0000 |
4,702.0146 |
4,697.1700 |
| 2019-10-13 |
4,674.3666 |
3.9646 DASH |
4,674.3666 |
4,610.0000 |
4,738.7332 |
4,610.0000 |
| 2019-10-12 |
4,694.9638 |
9.4545 DASH |
4,694.9638 |
4,601.5752 |
4,788.3524 |
4,658.1991 |
| 2019-10-11 |
4,669.1532 |
7.0500 DASH |
4,669.1532 |
4,620.0000 |
4,718.3063 |
4,620.0000 |