Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
10,763.8036 |
2.8737 DASH |
10,763.8036 |
10,428.5935 |
11,099.0138 |
10,710.4613 |
| 2019-05-31 |
10,518.1576 |
1.9001 DASH |
10,518.1576 |
10,235.3151 |
10,801.0001 |
10,665.9341 |
| 2019-05-30 |
11,011.8417 |
3.9108 DASH |
11,011.8417 |
10,772.5935 |
11,251.0900 |
10,801.0001 |
| 2019-05-29 |
10,951.5779 |
1.5753 DASH |
10,951.5779 |
10,652.0657 |
11,251.0900 |
10,789.8443 |
| 2019-05-28 |
10,674.3834 |
2.8428 DASH |
10,674.3834 |
10,249.7530 |
11,099.0138 |
11,099.0138 |
| 2019-05-27 |
10,554.3735 |
1.7532 DASH |
10,554.3735 |
10,228.4276 |
10,880.3194 |
10,455.7731 |
| 2019-05-26 |
9,923.8962 |
0.2916 DASH |
9,923.8962 |
9,800.0000 |
10,047.7924 |
9,800.0000 |
| 2019-05-25 |
10,022.6156 |
11.8021 DASH |
10,022.6156 |
9,720.0100 |
10,325.2213 |
10,047.7924 |
| 2019-05-24 |
9,943.2505 |
12.0963 DASH |
9,943.2505 |
9,375.0000 |
10,511.5010 |
10,108.0000 |
| 2019-05-23 |
9,830.5500 |
6.6188 DASH |
9,830.5500 |
9,375.0000 |
10,286.1000 |
9,926.5953 |
| 2019-05-22 |
10,506.3399 |
4.1748 DASH |
10,506.3399 |
10,262.6797 |
10,750.0000 |
10,286.1000 |
| 2019-05-21 |
10,434.0923 |
7.4215 DASH |
10,434.0923 |
10,202.2506 |
10,665.9341 |
10,659.1140 |
| 2019-05-20 |
10,494.5786 |
11.5475 DASH |
10,494.5786 |
9,655.7310 |
11,333.4261 |
10,650.3308 |
| 2019-05-19 |
9,499.0091 |
5.3520 DASH |
9,499.0091 |
8,950.2258 |
10,047.7924 |
10,040.0100 |
| 2019-05-18 |
9,053.2438 |
2.7115 DASH |
9,053.2438 |
8,654.6607 |
9,451.8269 |
9,096.1354 |
| 2019-05-17 |
9,010.5020 |
29.1542 DASH |
9,010.5020 |
8,491.8495 |
9,529.1545 |
8,916.9056 |
| 2019-05-16 |
10,031.1654 |
29.6040 DASH |
10,031.1654 |
9,502.0000 |
10,560.3308 |
9,531.6322 |
| 2019-05-15 |
9,724.1930 |
14.6176 DASH |
9,724.1930 |
9,096.1354 |
10,352.2506 |
9,771.6355 |
| 2019-05-14 |
9,090.5677 |
7.7237 DASH |
9,090.5677 |
8,585.0000 |
9,596.1354 |
9,096.1354 |
| 2019-05-13 |
8,546.0793 |
7.7715 DASH |
8,546.0793 |
8,072.3583 |
9,019.8002 |
9,019.8002 |
| 2019-05-12 |
8,411.1792 |
11.1198 DASH |
8,411.1792 |
8,072.3583 |
8,750.0000 |
8,650.0000 |
| 2019-05-11 |
8,135.0000 |
14.2829 DASH |
8,135.0000 |
7,820.0000 |
8,450.0000 |
8,450.0000 |
| 2019-05-10 |
7,765.0725 |
11.3019 DASH |
7,765.0725 |
7,429.7500 |
8,100.3950 |
7,995.8085 |
| 2019-05-09 |
7,567.9757 |
8.6963 DASH |
7,567.9757 |
7,301.0000 |
7,834.9514 |
7,301.0000 |
| 2019-05-08 |
7,755.0000 |
17.7702 DASH |
7,755.0000 |
7,530.0000 |
7,980.0000 |
7,680.5720 |
| 2019-05-07 |
7,994.4356 |
5.8179 DASH |
7,994.4356 |
7,688.8713 |
8,300.0000 |
7,729.9751 |
| 2019-05-06 |
7,873.7714 |
1.6704 DASH |
7,873.7714 |
7,680.5720 |
8,066.9708 |
8,000.0000 |
| 2019-05-05 |
7,991.6113 |
6.2250 DASH |
7,991.6113 |
7,757.3777 |
8,225.8450 |
7,932.7304 |
| 2019-05-04 |
7,731.6108 |
4.1728 DASH |
7,731.6108 |
7,485.4600 |
7,977.7616 |
7,974.9131 |
| 2019-05-03 |
7,729.9261 |
5.1182 DASH |
7,729.9261 |
7,485.4600 |
7,974.3921 |
7,680.5720 |
| 2019-05-02 |
7,623.3089 |
2.3880 DASH |
7,623.3089 |
7,485.4600 |
7,761.1579 |
7,487.8208 |
| 2019-05-01 |
7,635.3644 |
4.5276 DASH |
7,635.3644 |
7,200.9789 |
8,069.7499 |
7,680.5720 |
| 2019-04-30 |
7,302.8437 |
1.7355 DASH |
7,302.8437 |
7,151.0000 |
7,454.6874 |
7,316.1603 |
| 2019-04-29 |
7,322.1231 |
3.3370 DASH |
7,322.1231 |
7,235.4462 |
7,408.8000 |
7,248.8038 |
| 2019-04-28 |
7,322.1271 |
0.7920 DASH |
7,322.1271 |
7,235.4543 |
7,408.8000 |
7,408.8000 |
| 2019-04-27 |
7,374.5834 |
2.8374 DASH |
7,374.5834 |
7,235.4464 |
7,513.7204 |
7,450.0000 |
| 2019-04-26 |
7,586.2435 |
1.2413 DASH |
7,586.2435 |
7,235.4462 |
7,937.0409 |
7,307.8007 |
| 2019-04-25 |
7,695.6805 |
6.7123 DASH |
7,695.6805 |
7,454.3201 |
7,937.0409 |
7,454.3201 |
| 2019-04-24 |
7,728.9689 |
9.2881 DASH |
7,728.9689 |
7,385.5795 |
8,072.3583 |
7,534.0000 |
| 2019-04-23 |
8,144.0192 |
11.5056 DASH |
8,144.0192 |
7,888.0384 |
8,399.9999 |
7,888.0384 |
| 2019-04-22 |
8,075.0000 |
8.4165 DASH |
8,075.0000 |
8,000.0000 |
8,150.0000 |
8,003.5983 |
| 2019-04-21 |
8,124.0590 |
0.4853 DASH |
8,124.0590 |
8,002.1155 |
8,246.0024 |
8,060.3479 |
| 2019-04-20 |
8,144.9897 |
3.1826 DASH |
8,144.9897 |
8,042.0795 |
8,247.9000 |
8,219.1710 |
| 2019-04-19 |
8,139.8319 |
12.0801 DASH |
8,139.8319 |
7,998.3267 |
8,281.3372 |
8,247.9000 |
| 2019-04-18 |
8,098.1127 |
2.3731 DASH |
8,098.1127 |
7,961.6127 |
8,234.6127 |
8,234.6127 |
| 2019-04-17 |
8,062.6915 |
9.8517 DASH |
8,062.6915 |
7,965.0000 |
8,160.3831 |
7,965.0000 |
| 2019-04-16 |
8,119.1004 |
5.8078 DASH |
8,119.1004 |
7,961.6127 |
8,276.5881 |
8,100.0000 |
| 2019-04-15 |
8,276.0901 |
1.9416 DASH |
8,276.0901 |
8,152.1802 |
8,400.0000 |
8,152.1802 |
| 2019-04-14 |
8,235.9929 |
6.4907 DASH |
8,235.9929 |
8,099.7263 |
8,372.2595 |
8,173.8180 |
| 2019-04-13 |
8,172.1819 |
0.6254 DASH |
8,172.1819 |
8,056.3267 |
8,288.0371 |
8,076.7922 |