Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-21 |
7,542.7300 |
5.9908 DASH |
7,542.7300 |
7,400.0000 |
7,685.4600 |
7,685.4600 |
| 2019-07-20 |
7,413.6888 |
3.9996 DASH |
7,413.6888 |
7,070.0000 |
7,757.3777 |
7,757.3777 |
| 2019-07-19 |
6,875.5050 |
2.3587 DASH |
6,875.5050 |
6,500.0000 |
7,251.0100 |
7,070.0000 |
| 2019-07-18 |
6,818.4421 |
12.3053 DASH |
6,818.4421 |
6,256.0055 |
7,380.8787 |
7,163.8081 |
| 2019-07-17 |
6,733.8470 |
10.3081 DASH |
6,733.8470 |
6,232.2478 |
7,235.4462 |
6,781.8307 |
| 2019-07-16 |
7,263.7332 |
2.6655 DASH |
7,263.7332 |
6,295.1997 |
8,232.2666 |
6,953.1216 |
| 2019-07-15 |
8,249.1364 |
6.9550 DASH |
8,249.1364 |
7,869.6746 |
8,628.5982 |
8,234.6127 |
| 2019-07-14 |
8,790.1884 |
2.2391 DASH |
8,790.1884 |
8,208.6194 |
9,371.7574 |
8,628.5982 |
| 2019-07-13 |
9,325.3702 |
3.9372 DASH |
9,325.3702 |
9,030.9000 |
9,619.8405 |
9,030.9000 |
| 2019-07-12 |
9,635.6886 |
1.1407 DASH |
9,635.6886 |
9,280.3773 |
9,991.0000 |
9,400.5786 |
| 2019-07-11 |
9,423.7730 |
4.4149 DASH |
9,423.7730 |
9,096.1354 |
9,751.4106 |
9,556.5027 |
| 2019-07-10 |
9,749.7721 |
3.1415 DASH |
9,749.7721 |
9,375.5442 |
10,124.0000 |
9,735.3331 |
| 2019-07-09 |
10,142.1274 |
4.9607 DASH |
10,142.1274 |
9,849.5000 |
10,434.7548 |
10,136.4976 |
| 2019-07-08 |
10,196.2143 |
4.9221 DASH |
10,196.2143 |
9,957.6737 |
10,434.7548 |
9,957.6737 |
| 2019-07-07 |
10,196.2359 |
1.9907 DASH |
10,196.2359 |
10,052.0000 |
10,340.4718 |
10,161.4842 |
| 2019-07-06 |
10,153.2359 |
1.7991 DASH |
10,153.2359 |
9,966.0000 |
10,340.4718 |
10,052.0000 |
| 2019-07-05 |
10,149.4718 |
2.8831 DASH |
10,149.4718 |
9,958.4718 |
10,340.4718 |
10,252.0000 |
| 2019-07-04 |
9,997.9346 |
2.5807 DASH |
9,997.9346 |
9,781.4272 |
10,214.4420 |
10,214.4420 |
| 2019-07-03 |
9,950.2793 |
3.9042 DASH |
9,950.2793 |
9,752.2883 |
10,148.2703 |
10,000.0000 |