Identifier on Yobit: dash_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2019-02-21 |
5,610.9124 |
18.8037 DASH |
5,610.9124 |
5,421.8248 |
5,800.0000 |
5,430.0000 |
2019-02-20 |
5,592.8522 |
6.4946 DASH |
5,592.8522 |
5,387.5592 |
5,798.1451 |
5,606.0056 |
2019-02-19 |
5,500.0000 |
7.5513 DASH |
5,500.0000 |
5,200.0000 |
5,800.0000 |
5,619.9310 |
2019-02-18 |
5,432.5000 |
6.2904 DASH |
5,432.5000 |
5,170.0000 |
5,695.0000 |
5,480.3907 |
2019-02-17 |
5,278.3401 |
5.5278 DASH |
5,278.3401 |
5,158.6803 |
5,398.0000 |
5,259.5087 |
2019-02-16 |
5,262.0477 |
16.2929 DASH |
5,262.0477 |
5,179.0000 |
5,345.0953 |
5,335.1509 |
2019-02-15 |
5,222.9161 |
10.5667 DASH |
5,222.9161 |
5,095.9879 |
5,349.8443 |
5,226.4809 |
2019-02-14 |
5,214.9771 |
23.8589 DASH |
5,214.9771 |
5,062.9543 |
5,367.0000 |
5,257.9472 |
2019-02-13 |
5,279.2151 |
12.2710 DASH |
5,279.2151 |
5,158.6803 |
5,399.7499 |
5,368.1433 |
2019-02-12 |
5,271.2217 |
10.3855 DASH |
5,271.2217 |
5,120.6187 |
5,421.8248 |
5,307.0000 |
2019-02-11 |
4,971.2561 |
16.4017 DASH |
4,971.2561 |
4,681.4646 |
5,261.0476 |
5,256.6300 |
2019-02-10 |
4,684.6667 |
10.5140 DASH |
4,684.6667 |
4,500.0000 |
4,869.3333 |
4,800.0000 |
2019-02-09 |
4,747.6277 |
2.5209 DASH |
4,747.6277 |
4,637.3856 |
4,857.8697 |
4,704.7595 |
2019-02-08 |
4,514.2454 |
16.1365 DASH |
4,514.2454 |
4,228.4907 |
4,800.0000 |
4,716.7868 |
2019-02-07 |
4,281.0485 |
4.1285 DASH |
4,281.0485 |
4,164.3481 |
4,397.7488 |
4,234.4126 |
2019-02-06 |
4,276.2633 |
7.8907 DASH |
4,276.2633 |
4,064.0000 |
4,488.5267 |
4,298.5747 |
2019-02-05 |
4,427.9809 |
11.3685 DASH |
4,427.9809 |
4,350.0131 |
4,505.9488 |
4,371.0482 |
2019-02-04 |
4,439.8927 |
0.9412 DASH |
4,439.8927 |
4,372.5222 |
4,507.2633 |
4,505.9488 |
2019-02-03 |
4,469.5167 |
16.7272 DASH |
4,469.5167 |
4,411.0000 |
4,528.0334 |
4,513.8575 |
2019-02-02 |
4,462.4851 |
16.7875 DASH |
4,462.4851 |
4,393.3499 |
4,531.6204 |
4,528.0334 |
2019-02-01 |
4,435.4800 |
8.5520 DASH |
4,435.4800 |
4,315.2989 |
4,555.6611 |
4,530.5309 |