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