Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
5,804.3626 |
7.3239 DASH |
5,804.3626 |
5,641.9726 |
5,966.7525 |
5,854.3746 |
| 2019-09-08 |
5,554.2116 |
4.9108 DASH |
5,554.2116 |
5,315.0000 |
5,793.4231 |
5,592.7711 |
| 2019-09-07 |
5,440.3201 |
13.5545 DASH |
5,440.3201 |
5,294.5286 |
5,586.1115 |
5,400.0000 |
| 2019-09-06 |
5,335.9687 |
9.2633 DASH |
5,335.9687 |
5,161.9373 |
5,510.0000 |
5,294.5286 |
| 2019-09-05 |
5,483.8102 |
15.6899 DASH |
5,483.8102 |
5,335.6870 |
5,631.9334 |
5,339.0000 |
| 2019-09-04 |
5,484.0615 |
25.0670 DASH |
5,484.0615 |
5,326.1503 |
5,641.9726 |
5,327.7747 |
| 2019-09-03 |
5,484.0615 |
22.1154 DASH |
5,484.0615 |
5,326.1503 |
5,641.9726 |
5,484.9218 |
| 2019-09-02 |
5,493.4401 |
7.5163 DASH |
5,493.4401 |
5,401.3354 |
5,585.5449 |
5,513.0605 |
| 2019-09-01 |
5,467.9320 |
21.7347 DASH |
5,467.9320 |
5,374.8748 |
5,560.9891 |
5,542.3795 |
| 2019-08-31 |
5,460.9468 |
5.5967 DASH |
5,460.9468 |
5,314.9934 |
5,606.9002 |
5,466.3948 |
| 2019-08-30 |
5,520.2278 |
15.9524 DASH |
5,520.2278 |
5,404.1782 |
5,636.2773 |
5,451.5611 |
| 2019-08-29 |
5,738.0215 |
22.4515 DASH |
5,738.0215 |
5,476.0430 |
6,000.0000 |
5,500.0000 |
| 2019-08-28 |
5,977.8003 |
14.4484 DASH |
5,977.8003 |
5,818.3904 |
6,137.2103 |
5,818.3904 |
| 2019-08-27 |
6,162.5854 |
5.4997 DASH |
6,162.5854 |
6,030.6005 |
6,294.5703 |
6,064.4370 |
| 2019-08-26 |
6,185.7343 |
2.6704 DASH |
6,185.7343 |
6,040.7462 |
6,330.7224 |
6,137.2138 |
| 2019-08-25 |
6,264.8438 |
4.3190 DASH |
6,264.8438 |
6,175.7332 |
6,353.9545 |
6,234.1997 |
| 2019-08-24 |
6,233.4819 |
5.1137 DASH |
6,233.4819 |
6,109.4479 |
6,357.5160 |
6,241.5061 |
| 2019-08-23 |
6,314.8328 |
1.9467 DASH |
6,314.8328 |
6,115.8030 |
6,513.8627 |
6,330.0000 |
| 2019-08-22 |
6,128.0142 |
1.6944 DASH |
6,128.0142 |
6,072.7491 |
6,183.2794 |
6,168.8671 |
| 2019-08-21 |
6,252.5532 |
1.7787 DASH |
6,252.5532 |
6,072.7491 |
6,432.3572 |
6,142.4281 |
| 2019-08-20 |
6,520.7467 |
8.4529 DASH |
6,520.7467 |
6,374.2218 |
6,667.2717 |
6,374.2218 |
| 2019-08-19 |
6,529.8399 |
33.0545 DASH |
6,529.8399 |
6,447.1058 |
6,612.5740 |
6,447.1058 |
| 2019-08-18 |
6,360.8405 |
3.3684 DASH |
6,360.8405 |
6,172.5375 |
6,549.1435 |
6,548.5824 |
| 2019-08-17 |
6,348.9729 |
1.4291 DASH |
6,348.9729 |
6,200.0000 |
6,497.9457 |
6,200.5424 |
| 2019-08-16 |
6,434.6332 |
5.1837 DASH |
6,434.6332 |
6,240.0000 |
6,629.2664 |
6,477.8461 |
| 2019-08-15 |
6,511.4618 |
2.3196 DASH |
6,511.4618 |
6,256.0578 |
6,766.8657 |
6,596.7489 |
| 2019-08-14 |
6,657.0242 |
2.2673 DASH |
6,657.0242 |
6,497.9308 |
6,816.1176 |
6,497.9308 |
| 2019-08-13 |
6,674.4424 |
5.0412 DASH |
6,674.4424 |
6,256.0055 |
7,092.8793 |
6,678.4316 |
| 2019-08-12 |
6,782.4312 |
6.2968 DASH |
6,782.4312 |
6,644.5763 |
6,920.2861 |
6,920.2861 |
| 2019-08-11 |
6,882.5000 |
10.3830 DASH |
6,882.5000 |
6,610.0000 |
7,155.0000 |
6,916.1238 |
| 2019-08-10 |
6,646.6045 |
1.8436 DASH |
6,646.6045 |
6,462.5919 |
6,830.6171 |
6,550.1551 |
| 2019-08-09 |
6,777.1298 |
6.1480 DASH |
6,777.1298 |
6,643.9397 |
6,910.3199 |
6,643.9397 |
| 2019-08-08 |
6,850.0000 |
2.1257 DASH |
6,850.0000 |
6,700.0000 |
7,000.0000 |
6,829.4493 |
| 2019-08-07 |
6,921.6600 |
4.6128 DASH |
6,921.6600 |
6,693.3200 |
7,150.0000 |
6,823.0000 |
| 2019-08-06 |
6,983.0204 |
4.0623 DASH |
6,983.0204 |
6,766.1313 |
7,199.9094 |
6,766.1313 |
| 2019-08-05 |
7,021.7667 |
6.4287 DASH |
7,021.7667 |
6,810.5299 |
7,233.0035 |
7,012.3327 |
| 2019-08-04 |
6,818.3629 |
4.2250 DASH |
6,818.3629 |
6,616.8132 |
7,019.9126 |
7,019.9126 |
| 2019-08-03 |
6,809.8174 |
0.4224 DASH |
6,809.8174 |
6,666.5133 |
6,953.1216 |
6,953.1216 |
| 2019-08-02 |
6,880.5278 |
6.4672 DASH |
6,880.5278 |
6,655.0832 |
7,105.9723 |
6,655.0832 |
| 2019-08-01 |
6,848.2972 |
7.7298 DASH |
6,848.2972 |
6,690.0000 |
7,006.5944 |
6,738.3456 |
| 2019-07-31 |
6,809.2371 |
7.6386 DASH |
6,809.2371 |
6,600.0000 |
7,018.4741 |
6,888.0000 |
| 2019-07-30 |
6,833.6472 |
7.9681 DASH |
6,833.6472 |
6,619.6061 |
7,047.6883 |
6,861.5886 |
| 2019-07-29 |
7,102.1886 |
2.4402 DASH |
7,102.1886 |
6,816.1176 |
7,388.2596 |
7,047.6883 |
| 2019-07-28 |
7,268.7025 |
1.6223 DASH |
7,268.7025 |
7,151.0100 |
7,386.3951 |
7,220.0000 |
| 2019-07-27 |
7,376.6696 |
2.1306 DASH |
7,376.6696 |
7,185.8574 |
7,567.4818 |
7,382.0444 |
| 2019-07-26 |
7,552.3549 |
4.5461 DASH |
7,552.3549 |
7,367.7403 |
7,736.9695 |
7,371.6552 |
| 2019-07-25 |
7,443.9898 |
6.0541 DASH |
7,443.9898 |
7,151.0100 |
7,736.9695 |
7,454.4022 |
| 2019-07-24 |
7,182.3759 |
2.5354 DASH |
7,182.3759 |
7,024.8745 |
7,339.8772 |
7,282.6094 |
| 2019-07-23 |
7,249.4372 |
3.8327 DASH |
7,249.4372 |
6,897.0954 |
7,601.7789 |
7,242.1434 |
| 2019-07-22 |
7,507.6050 |
1.2564 DASH |
7,507.6050 |
7,329.7500 |
7,685.4600 |
7,601.7789 |