Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |