Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-10 |
4,777.9733 |
10.0543 DASH |
4,777.9733 |
4,620.0000 |
4,935.9465 |
4,670.0859 |
| 2019-10-09 |
4,738.4202 |
7.6987 DASH |
4,738.4202 |
4,618.3279 |
4,858.5126 |
4,763.9547 |
| 2019-10-08 |
4,780.9151 |
10.7121 DASH |
4,780.9151 |
4,670.0859 |
4,891.7442 |
4,760.0000 |
| 2019-10-07 |
4,686.1360 |
4.9637 DASH |
4,686.1360 |
4,452.4519 |
4,919.8200 |
4,764.0198 |
| 2019-10-06 |
4,653.9965 |
17.6099 DASH |
4,653.9965 |
4,542.6776 |
4,765.3155 |
4,542.6776 |
| 2019-10-05 |
4,640.4238 |
0.8820 DASH |
4,640.4238 |
4,578.0138 |
4,702.8338 |
4,585.4900 |
| 2019-10-04 |
4,638.7311 |
2.7075 DASH |
4,638.7311 |
4,555.4116 |
4,722.0506 |
4,621.9942 |
| 2019-10-03 |
4,646.6301 |
9.1680 DASH |
4,646.6301 |
4,544.2602 |
4,749.0000 |
4,686.7852 |
| 2019-10-02 |
4,739.3161 |
41.2399 DASH |
4,739.3161 |
4,624.7723 |
4,853.8599 |
4,624.7723 |
| 2019-10-01 |
4,784.7896 |
52.5215 DASH |
4,784.7896 |
4,661.2719 |
4,908.3073 |
4,706.0000 |
| 2019-09-30 |
4,664.3282 |
11.2603 DASH |
4,664.3282 |
4,542.6776 |
4,785.9789 |
4,716.4479 |
| 2019-09-29 |
4,721.5251 |
4.4936 DASH |
4,721.5251 |
4,618.0503 |
4,825.0000 |
4,624.9451 |
| 2019-09-28 |
4,785.5523 |
4.4100 DASH |
4,785.5523 |
4,662.8159 |
4,908.2887 |
4,811.0000 |
| 2019-09-27 |
4,711.4149 |
11.3465 DASH |
4,711.4149 |
4,563.1196 |
4,859.7102 |
4,859.7102 |
| 2019-09-26 |
4,782.1714 |
5.9278 DASH |
4,782.1714 |
4,557.3786 |
5,006.9642 |
4,698.9015 |
| 2019-09-25 |
4,867.7684 |
9.1038 DASH |
4,867.7684 |
4,645.8618 |
5,089.6749 |
4,998.5314 |
| 2019-09-24 |
5,330.0283 |
47.1512 DASH |
5,330.0283 |
4,665.0000 |
5,995.0567 |
4,799.0000 |
| 2019-09-23 |
6,071.2276 |
11.4297 DASH |
6,071.2276 |
5,781.6226 |
6,360.8327 |
5,860.9300 |
| 2019-09-22 |
6,130.4247 |
12.4948 DASH |
6,130.4247 |
6,003.0234 |
6,257.8259 |
6,025.9583 |
| 2019-09-21 |
6,241.0585 |
10.0396 DASH |
6,241.0585 |
6,150.0000 |
6,332.1170 |
6,180.0000 |
| 2019-09-20 |
6,483.9867 |
33.9202 DASH |
6,483.9867 |
6,232.2478 |
6,735.7255 |
6,316.9267 |
| 2019-09-19 |
6,399.1219 |
13.7512 DASH |
6,399.1219 |
5,982.1263 |
6,816.1176 |
6,550.1551 |
| 2019-09-18 |
6,341.5860 |
5.4836 DASH |
6,341.5860 |
6,184.7240 |
6,498.4479 |
6,419.9587 |
| 2019-09-17 |
6,159.2301 |
21.8982 DASH |
6,159.2301 |
5,897.3691 |
6,421.0911 |
6,416.1052 |
| 2019-09-16 |
5,963.2068 |
8.1065 DASH |
5,963.2068 |
5,765.1422 |
6,161.2713 |
6,161.2713 |
| 2019-09-15 |
5,813.0128 |
24.0422 DASH |
5,813.0128 |
5,482.6510 |
6,143.3745 |
5,987.6770 |
| 2019-09-14 |
6,097.4183 |
21.3555 DASH |
6,097.4183 |
5,989.0676 |
6,205.7690 |
6,155.9144 |
| 2019-09-13 |
5,936.0127 |
21.6432 DASH |
5,936.0127 |
5,544.2371 |
6,327.7884 |
6,126.7485 |
| 2019-09-12 |
5,796.0475 |
4.5331 DASH |
5,796.0475 |
5,482.6471 |
6,109.4479 |
5,641.9726 |
| 2019-09-11 |
5,689.7195 |
7.1342 DASH |
5,689.7195 |
5,379.4389 |
6,000.0000 |
5,679.7341 |
| 2019-09-10 |
5,745.3207 |
13.0151 DASH |
5,745.3207 |
5,641.9726 |
5,848.6688 |
5,641.9726 |