Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-02 |
9,796.8071 |
2.6023 DASH |
9,796.8071 |
9,194.6141 |
10,399.0000 |
9,752.2883 |
| 2019-07-01 |
10,078.4263 |
1.5477 DASH |
10,078.4263 |
9,599.0000 |
10,557.8525 |
9,600.0000 |
| 2019-06-30 |
10,597.1322 |
0.9452 DASH |
10,597.1322 |
10,249.7530 |
10,944.5113 |
10,336.3429 |
| 2019-06-29 |
10,774.7267 |
2.5525 DASH |
10,774.7267 |
10,560.3308 |
10,989.1226 |
10,599.0023 |
| 2019-06-28 |
10,349.7656 |
3.1909 DASH |
10,349.7656 |
9,752.2883 |
10,947.2428 |
10,913.9401 |
| 2019-06-27 |
10,272.4051 |
7.2917 DASH |
10,272.4051 |
9,451.0000 |
11,093.8102 |
9,752.2883 |
| 2019-06-26 |
11,492.6654 |
14.9183 DASH |
11,492.6654 |
10,560.3308 |
12,425.0000 |
10,759.8940 |
| 2019-06-25 |
11,103.3582 |
1.9382 DASH |
11,103.3582 |
10,884.6125 |
11,322.1040 |
10,906.4379 |
| 2019-06-24 |
11,101.2117 |
1.6096 DASH |
11,101.2117 |
10,880.3194 |
11,322.1040 |
11,177.7507 |
| 2019-06-23 |
11,101.2117 |
1.6876 DASH |
11,101.2117 |
10,880.3194 |
11,322.1040 |
10,880.3194 |
| 2019-06-22 |
10,884.3315 |
6.9855 DASH |
10,884.3315 |
10,298.6630 |
11,470.0000 |
11,400.0000 |
| 2019-06-21 |
10,348.7500 |
2.0596 DASH |
10,348.7500 |
10,150.0000 |
10,547.5000 |
10,544.0000 |
| 2019-06-20 |
10,325.0000 |
1.9566 DASH |
10,325.0000 |
10,150.0000 |
10,500.0000 |
10,150.0000 |
| 2019-06-19 |
10,243.0050 |
12.2811 DASH |
10,243.0050 |
10,000.0100 |
10,486.0000 |
10,352.2506 |
| 2019-06-18 |
10,220.2187 |
2.1278 DASH |
10,220.2187 |
9,940.4374 |
10,500.0000 |
10,287.8388 |
| 2019-06-17 |
10,100.2155 |
2.2200 DASH |
10,100.2155 |
9,860.0092 |
10,340.4218 |
10,000.0000 |
| 2019-06-16 |
10,126.1253 |
1.6621 DASH |
10,126.1253 |
9,900.0000 |
10,352.2506 |
9,942.0000 |
| 2019-06-15 |
9,976.3258 |
0.4887 DASH |
9,976.3258 |
9,804.3813 |
10,148.2703 |
10,148.2703 |
| 2019-06-14 |
9,961.5967 |
1.5884 DASH |
9,961.5967 |
9,599.0000 |
10,324.1934 |
9,948.3093 |
| 2019-06-13 |
10,061.5927 |
5.1486 DASH |
10,061.5927 |
9,794.1832 |
10,329.0022 |
9,978.6703 |
| 2019-06-12 |
9,810.4874 |
0.9452 DASH |
9,810.4874 |
9,673.4747 |
9,947.5000 |
9,947.5000 |
| 2019-06-11 |
9,735.9893 |
3.9170 DASH |
9,735.9893 |
9,524.4785 |
9,947.5000 |
9,746.6425 |
| 2019-06-10 |
9,736.8467 |
1.6562 DASH |
9,736.8467 |
9,542.7063 |
9,930.9872 |
9,800.5882 |
| 2019-06-09 |
9,677.1832 |
4.6540 DASH |
9,677.1832 |
9,550.0000 |
9,804.3665 |
9,669.6750 |
| 2019-06-08 |
9,797.9009 |
3.0140 DASH |
9,797.9009 |
9,647.4925 |
9,948.3093 |
9,647.5000 |
| 2019-06-07 |
9,724.1547 |
3.8281 DASH |
9,724.1547 |
9,500.0000 |
9,948.3093 |
9,947.3243 |
| 2019-06-06 |
9,929.0836 |
4.5931 DASH |
9,929.0836 |
9,505.9166 |
10,352.2506 |
9,620.0100 |
| 2019-06-05 |
9,764.2882 |
2.3754 DASH |
9,764.2882 |
9,580.2671 |
9,948.3093 |
9,948.3093 |
| 2019-06-04 |
10,140.1654 |
3.3410 DASH |
10,140.1654 |
9,720.0000 |
10,560.3308 |
9,720.0000 |
| 2019-06-03 |
10,819.1567 |
4.1009 DASH |
10,819.1567 |
10,560.0000 |
11,078.3135 |
10,560.0000 |
| 2019-06-02 |
10,878.1977 |
2.0796 DASH |
10,878.1977 |
10,665.9341 |
11,090.4613 |
10,665.9341 |