Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
8,254.8025 |
7.6226 DASH |
8,254.8025 |
8,009.6049 |
8,500.0000 |
8,280.4770 |
| 2019-04-11 |
8,227.6199 |
7.3873 DASH |
8,227.6199 |
7,700.0000 |
8,755.2398 |
8,234.6127 |
| 2019-04-10 |
8,741.4056 |
3.6240 DASH |
8,741.4056 |
8,485.1301 |
8,997.6811 |
8,508.1721 |
| 2019-04-09 |
8,885.6852 |
0.6709 DASH |
8,885.6852 |
8,758.3513 |
9,013.0191 |
8,997.6811 |
| 2019-04-08 |
9,197.3304 |
6.7657 DASH |
9,197.3304 |
8,654.6607 |
9,740.0000 |
9,096.1353 |
| 2019-04-07 |
8,758.9478 |
2.6155 DASH |
8,758.9478 |
8,600.9900 |
8,916.9056 |
8,916.8700 |
| 2019-04-06 |
8,650.4283 |
3.6090 DASH |
8,650.4283 |
8,400.0000 |
8,900.8566 |
8,640.2617 |
| 2019-04-05 |
8,415.1033 |
11.2522 DASH |
8,415.1033 |
7,913.3010 |
8,916.9056 |
8,500.0000 |
| 2019-04-04 |
8,006.6820 |
9.8546 DASH |
8,006.6820 |
7,529.2344 |
8,484.1297 |
7,992.4340 |
| 2019-04-03 |
8,333.2680 |
11.3494 DASH |
8,333.2680 |
7,666.5360 |
9,000.0000 |
8,901.4306 |
| 2019-04-02 |
7,565.8890 |
7.8876 DASH |
7,565.8890 |
7,131.7780 |
8,000.0000 |
7,797.0415 |
| 2019-04-01 |
7,466.9165 |
31.9492 DASH |
7,466.9165 |
7,020.5320 |
7,913.3010 |
7,453.6300 |
| 2019-03-31 |
6,871.9305 |
13.9567 DASH |
6,871.9305 |
6,362.9824 |
7,380.8787 |
7,295.2175 |
| 2019-03-30 |
6,440.3104 |
14.1656 DASH |
6,440.3104 |
6,261.1230 |
6,619.4978 |
6,619.4978 |
| 2019-03-29 |
6,238.8305 |
5.9007 DASH |
6,238.8305 |
6,056.5698 |
6,421.0911 |
6,420.6464 |
| 2019-03-28 |
6,093.1437 |
2.5125 DASH |
6,093.1437 |
5,943.4991 |
6,242.7883 |
6,242.7883 |
| 2019-03-27 |
5,920.5295 |
6.6851 DASH |
5,920.5295 |
5,745.0591 |
6,096.0000 |
6,057.7165 |
| 2019-03-26 |
5,875.3414 |
5.6628 DASH |
5,875.3414 |
5,700.6830 |
6,049.9998 |
5,928.0175 |
| 2019-03-25 |
6,272.5338 |
6.0268 DASH |
6,272.5338 |
5,989.0676 |
6,556.0000 |
6,074.6276 |
| 2019-03-24 |
6,246.0693 |
10.3129 DASH |
6,246.0693 |
5,936.1385 |
6,556.0000 |
6,206.8927 |
| 2019-03-23 |
5,977.9226 |
0.7517 DASH |
5,977.9226 |
5,897.1453 |
6,058.7000 |
6,049.8466 |
| 2019-03-22 |
6,017.9211 |
10.0034 DASH |
6,017.9211 |
5,877.1000 |
6,158.7421 |
5,929.0000 |
| 2019-03-21 |
6,074.0798 |
1.8283 DASH |
6,074.0798 |
5,929.0000 |
6,219.1596 |
6,110.0884 |
| 2019-03-20 |
6,086.7851 |
1.4200 DASH |
6,086.7851 |
5,879.0000 |
6,294.5703 |
5,955.2697 |
| 2019-03-19 |
5,962.0011 |
1.0276 DASH |
5,962.0011 |
5,877.2100 |
6,046.7922 |
5,879.0000 |
| 2019-03-18 |
6,030.0731 |
4.3041 DASH |
6,030.0731 |
5,889.6038 |
6,170.5424 |
5,989.7261 |
| 2019-03-17 |
5,964.6943 |
13.6508 DASH |
5,964.6943 |
5,853.3021 |
6,076.0865 |
6,076.0865 |
| 2019-03-16 |
5,897.1075 |
4.5621 DASH |
5,897.1075 |
5,770.3879 |
6,023.8271 |
6,020.6117 |
| 2019-03-15 |
5,827.8415 |
3.1736 DASH |
5,827.8415 |
5,700.6830 |
5,955.0000 |
5,955.0000 |
| 2019-03-14 |
5,859.1340 |
6.7764 DASH |
5,859.1340 |
5,755.3763 |
5,962.8918 |
5,755.3763 |
| 2019-03-13 |
5,900.7613 |
5.2901 DASH |
5,900.7613 |
5,757.5225 |
6,044.0000 |
5,779.7047 |
| 2019-03-12 |
5,631.5146 |
3.8476 DASH |
5,631.5146 |
5,313.0291 |
5,950.0000 |
5,950.0000 |
| 2019-03-11 |
5,466.1175 |
0.1433 DASH |
5,466.1175 |
5,379.0000 |
5,553.2350 |
5,379.0000 |
| 2019-03-10 |
5,465.2683 |
0.1054 DASH |
5,465.2683 |
5,377.2961 |
5,553.2405 |
5,378.5000 |
| 2019-03-09 |
5,416.6115 |
0.6703 DASH |
5,416.6115 |
5,280.0000 |
5,553.2230 |
5,553.2230 |
| 2019-03-08 |
5,360.3746 |
0.6681 DASH |
5,360.3746 |
5,274.7367 |
5,446.0125 |
5,442.5915 |
| 2019-03-07 |
5,355.9192 |
1.2177 DASH |
5,355.9192 |
5,262.3697 |
5,449.4687 |
5,271.3294 |
| 2019-03-06 |
5,379.6309 |
0.7130 DASH |
5,379.6309 |
5,302.6054 |
5,456.6564 |
5,446.6932 |
| 2019-03-05 |
5,336.2634 |
4.8891 DASH |
5,336.2634 |
5,198.0000 |
5,474.5268 |
5,385.4390 |
| 2019-03-04 |
5,329.5083 |
3.3304 DASH |
5,329.5083 |
5,107.6042 |
5,551.4124 |
5,366.4166 |
| 2019-03-03 |
5,512.5955 |
0.8681 DASH |
5,512.5955 |
5,435.8872 |
5,589.3038 |
5,435.8872 |
| 2019-03-02 |
5,529.3504 |
1.3599 DASH |
5,529.3504 |
5,425.2740 |
5,633.4268 |
5,589.3039 |
| 2019-03-01 |
5,499.0000 |
17.3658 DASH |
5,499.0000 |
5,300.0000 |
5,698.0000 |
5,639.7840 |
| 2019-02-28 |
5,563.9645 |
5.7951 DASH |
5,563.9645 |
5,314.9990 |
5,812.9300 |
5,586.1115 |
| 2019-02-27 |
5,532.6881 |
5.0056 DASH |
5,532.6881 |
5,310.0000 |
5,755.3763 |
5,530.8035 |
| 2019-02-26 |
5,452.6211 |
22.0684 DASH |
5,452.6211 |
5,316.7769 |
5,588.4653 |
5,493.3209 |
| 2019-02-25 |
5,477.4267 |
5.2547 DASH |
5,477.4267 |
5,319.2843 |
5,635.5690 |
5,474.7206 |
| 2019-02-24 |
5,589.5000 |
15.3597 DASH |
5,589.5000 |
5,179.0000 |
6,000.0000 |
5,311.6264 |
| 2019-02-23 |
5,624.2818 |
5.5383 DASH |
5,624.2818 |
5,493.1930 |
5,755.3705 |
5,755.3705 |
| 2019-02-22 |
5,382.5554 |
12.4339 DASH |
5,382.5554 |
5,179.0000 |
5,586.1108 |
5,585.1454 |