Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
2,319.1133 |
0.9002 DASH |
2,319.1133 |
2,268.2265 |
2,370.0000 |
2,268.2265 |
| 2024-07-24 |
2,333.7502 |
1.7694 DASH |
2,333.7502 |
2,277.5339 |
2,389.9666 |
2,369.9930 |
| 2024-07-23 |
2,348.7670 |
0.9128 DASH |
2,348.7670 |
2,277.5339 |
2,420.0000 |
2,277.5428 |
| 2024-07-22 |
2,436.0798 |
2.6626 DASH |
2,436.0798 |
2,392.1597 |
2,480.0000 |
2,435.0000 |
| 2024-07-21 |
2,441.0143 |
1.1935 DASH |
2,441.0143 |
2,402.0285 |
2,480.0000 |
2,480.0000 |
| 2024-07-20 |
2,315.3761 |
2.8929 DASH |
2,315.3761 |
2,200.7523 |
2,430.0000 |
2,376.5973 |
| 2024-07-19 |
2,407.8076 |
1.5968 DASH |
2,407.8076 |
2,290.6152 |
2,525.0000 |
2,335.9222 |
| 2024-07-18 |
2,432.3383 |
6.1860 DASH |
2,432.3383 |
2,322.6765 |
2,542.0000 |
2,374.1880 |
| 2024-07-17 |
2,447.8589 |
4.0076 DASH |
2,447.8589 |
2,353.7178 |
2,542.0000 |
2,411.5466 |
| 2024-07-16 |
2,348.3554 |
0.4312 DASH |
2,348.3554 |
2,298.7129 |
2,397.9979 |
2,397.9979 |
| 2024-07-15 |
2,366.2762 |
11.0977 DASH |
2,366.2762 |
2,302.5525 |
2,430.0000 |
2,302.5525 |
| 2024-07-14 |
2,348.0000 |
10.8138 DASH |
2,348.0000 |
2,266.0000 |
2,430.0000 |
2,364.7905 |
| 2024-07-13 |
2,246.5215 |
4.5669 DASH |
2,246.5215 |
2,173.0431 |
2,320.0000 |
2,270.2165 |
| 2024-07-12 |
2,187.0197 |
1.3928 DASH |
2,187.0197 |
2,150.0000 |
2,224.0393 |
2,176.6603 |
| 2024-07-11 |
2,177.0197 |
2.5629 DASH |
2,177.0197 |
2,130.0000 |
2,224.0393 |
2,200.0000 |
| 2024-07-10 |
2,167.5172 |
3.5125 DASH |
2,167.5172 |
2,110.9950 |
2,224.0393 |
2,166.3994 |
| 2024-07-09 |
2,128.3458 |
2.7119 DASH |
2,128.3458 |
2,086.6915 |
2,170.0000 |
2,110.9950 |
| 2024-07-08 |
2,071.2673 |
16.8413 DASH |
2,071.2673 |
2,009.7518 |
2,132.7827 |
2,052.3880 |
| 2024-07-07 |
2,135.1149 |
14.3547 DASH |
2,135.1149 |
2,046.1905 |
2,224.0393 |
2,061.0617 |
| 2024-07-06 |
2,064.3096 |
3.4019 DASH |
2,064.3096 |
2,001.2000 |
2,127.4192 |
2,113.9384 |
| 2024-07-05 |
2,057.0247 |
20.0638 DASH |
2,057.0247 |
1,914.0495 |
2,200.0000 |
2,050.0000 |
| 2024-07-04 |
2,140.0000 |
2.0034 DASH |
2,140.0000 |
2,080.0000 |
2,200.0000 |
2,084.1130 |
| 2024-07-03 |
2,182.0015 |
21.1560 DASH |
2,182.0015 |
2,139.9637 |
2,224.0393 |
2,220.0000 |
| 2024-07-02 |
2,178.0197 |
12.7383 DASH |
2,178.0197 |
2,132.0000 |
2,224.0393 |
2,150.0000 |
| 2024-07-01 |
2,216.2379 |
0.0517 DASH |
2,216.2379 |
2,158.0000 |
2,274.4759 |
2,224.0393 |
| 2024-06-30 |
2,250.5615 |
1.2659 DASH |
2,250.5615 |
2,151.0000 |
2,350.1230 |
2,151.0000 |
| 2024-06-29 |
2,237.6178 |
1.5146 DASH |
2,237.6178 |
2,200.7523 |
2,274.4834 |
2,257.3315 |
| 2024-06-28 |
2,285.0000 |
20.1049 DASH |
2,285.0000 |
2,220.0000 |
2,350.0000 |
2,220.0000 |
| 2024-06-27 |
2,185.6000 |
13.2537 DASH |
2,185.6000 |
2,101.2000 |
2,270.0000 |
2,150.0000 |
| 2024-06-26 |
1,675.0000 |
54.4943 DASH |
1,675.0000 |
1,000.0000 |
2,350.0000 |
2,138.1230 |
| 2024-06-25 |
2,168.5000 |
0.6376 DASH |
2,168.5000 |
2,087.0000 |
2,250.0000 |
2,150.7000 |
| 2024-06-24 |
2,141.0000 |
0.6222 DASH |
2,141.0000 |
2,087.0000 |
2,195.0000 |
2,087.2797 |
| 2024-06-23 |
2,262.6579 |
16.7446 DASH |
2,262.6579 |
2,084.8514 |
2,440.4644 |
2,220.0000 |
| 2024-06-22 |
2,192.4257 |
2.8966 DASH |
2,192.4257 |
2,084.8514 |
2,300.0000 |
2,086.8314 |
| 2024-06-21 |
2,175.8955 |
5.2146 DASH |
2,175.8955 |
2,081.7910 |
2,270.0000 |
2,169.6262 |
| 2024-06-20 |
2,132.5250 |
3.5371 DASH |
2,132.5250 |
2,045.0500 |
2,220.0000 |
2,170.0000 |
| 2024-06-19 |
2,107.4000 |
3.5209 DASH |
2,107.4000 |
2,044.8000 |
2,170.0000 |
2,170.0000 |
| 2024-06-18 |
2,137.7500 |
35.7822 DASH |
2,137.7500 |
2,000.5000 |
2,275.0000 |
2,044.8000 |
| 2024-06-17 |
2,294.1000 |
3.6641 DASH |
2,294.1000 |
2,251.2000 |
2,337.0000 |
2,337.0000 |
| 2024-06-16 |
2,340.5113 |
0.0319 DASH |
2,340.5113 |
2,300.0000 |
2,381.0225 |
2,348.4448 |
| 2024-06-15 |
2,406.5216 |
0.6118 DASH |
2,406.5216 |
2,271.0433 |
2,542.0000 |
2,359.3640 |
| 2024-06-14 |
2,375.5216 |
1.9733 DASH |
2,375.5216 |
2,271.0433 |
2,480.0000 |
2,271.0433 |
| 2024-06-13 |
2,385.5918 |
0.5441 DASH |
2,385.5918 |
2,341.1836 |
2,430.0000 |
2,392.2950 |
| 2024-06-12 |
2,323.9356 |
24.3965 DASH |
2,323.9356 |
2,250.0000 |
2,397.8712 |
2,397.8712 |
| 2024-06-11 |
2,335.8730 |
7.7033 DASH |
2,335.8730 |
2,281.7460 |
2,390.0000 |
2,316.0771 |
| 2024-06-10 |
2,410.6960 |
35.0202 DASH |
2,410.6960 |
2,341.3920 |
2,480.0000 |
2,479.5040 |
| 2024-06-09 |
2,379.4548 |
15.4756 DASH |
2,379.4548 |
2,308.9097 |
2,450.0000 |
2,382.4592 |
| 2024-06-08 |
2,482.0750 |
24.7753 DASH |
2,482.0750 |
2,384.1500 |
2,580.0000 |
2,384.1500 |
| 2024-06-07 |
2,563.9379 |
43.5009 DASH |
2,563.9379 |
2,430.5556 |
2,697.3202 |
2,500.0000 |
| 2024-06-06 |
2,668.7625 |
6.2864 DASH |
2,668.7625 |
2,600.0000 |
2,737.5250 |
2,600.0000 |