Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
2,617.3750 |
0.4128 DASH |
2,617.3750 |
2,564.4277 |
2,670.3224 |
2,652.0000 |
| 2024-06-04 |
2,611.6304 |
1.5494 DASH |
2,611.6304 |
2,553.2608 |
2,670.0000 |
2,658.7844 |
| 2024-06-03 |
2,668.7625 |
5.1430 DASH |
2,668.7625 |
2,600.0000 |
2,737.5250 |
2,659.7871 |
| 2024-06-02 |
2,702.4225 |
1.1247 DASH |
2,702.4225 |
2,667.3201 |
2,737.5250 |
2,667.3201 |
| 2024-06-01 |
2,715.0528 |
0.7539 DASH |
2,715.0528 |
2,700.1000 |
2,730.0057 |
2,730.0057 |
| 2024-05-31 |
2,713.6601 |
1.0269 DASH |
2,713.6601 |
2,667.3201 |
2,760.0000 |
2,760.0000 |
| 2024-05-30 |
2,735.6928 |
14.5577 DASH |
2,735.6928 |
2,690.3932 |
2,780.9924 |
2,690.3932 |
| 2024-05-29 |
2,745.6966 |
8.4212 DASH |
2,745.6966 |
2,690.3932 |
2,801.0000 |
2,730.0057 |
| 2024-05-28 |
2,737.0198 |
9.0734 DASH |
2,737.0198 |
2,701.9686 |
2,772.0710 |
2,772.0710 |
| 2024-05-27 |
2,718.0000 |
8.8829 DASH |
2,718.0000 |
2,665.0000 |
2,771.0000 |
2,690.3932 |
| 2024-05-26 |
2,696.0355 |
11.3513 DASH |
2,696.0355 |
2,620.0000 |
2,772.0710 |
2,702.5000 |
| 2024-05-25 |
2,717.0000 |
10.6179 DASH |
2,717.0000 |
2,620.0000 |
2,814.0000 |
2,696.8584 |
| 2024-05-24 |
2,722.0001 |
6.5966 DASH |
2,722.0001 |
2,643.0001 |
2,801.0000 |
2,730.0057 |
| 2024-05-23 |
2,740.6600 |
3.1237 DASH |
2,740.6600 |
2,667.3201 |
2,814.0000 |
2,667.3201 |
| 2024-05-22 |
2,801.2434 |
10.6514 DASH |
2,801.2434 |
2,702.4868 |
2,900.0000 |
2,720.5000 |
| 2024-05-21 |
2,801.2434 |
14.7703 DASH |
2,801.2434 |
2,702.4868 |
2,900.0000 |
2,814.0000 |
| 2024-05-20 |
2,679.2763 |
3.8595 DASH |
2,679.2763 |
2,633.1775 |
2,725.3752 |
2,725.3752 |
| 2024-05-19 |
2,686.5000 |
8.1325 DASH |
2,686.5000 |
2,643.0000 |
2,730.0000 |
2,676.9064 |
| 2024-05-18 |
2,679.4085 |
12.9591 DASH |
2,679.4085 |
2,629.8114 |
2,729.0057 |
2,654.0000 |
| 2024-05-17 |
2,628.0264 |
8.4676 DASH |
2,628.0264 |
2,555.0000 |
2,701.0528 |
2,574.9750 |
| 2024-05-16 |
2,610.5577 |
7.1097 DASH |
2,610.5577 |
2,543.7930 |
2,677.3224 |
2,658.7392 |
| 2024-05-15 |
2,590.7352 |
1.6053 DASH |
2,590.7352 |
2,511.1480 |
2,670.3224 |
2,579.5010 |
| 2024-05-14 |
2,604.8940 |
5.4620 DASH |
2,604.8940 |
2,550.0010 |
2,659.7871 |
2,579.5010 |
| 2024-05-13 |
2,590.5740 |
27.8936 DASH |
2,590.5740 |
2,511.1480 |
2,670.0000 |
2,640.0000 |
| 2024-05-12 |
2,635.0000 |
3.3175 DASH |
2,635.0000 |
2,600.0000 |
2,670.0000 |
2,633.8000 |
| 2024-05-11 |
2,689.5028 |
5.7925 DASH |
2,689.5028 |
2,650.0000 |
2,729.0057 |
2,667.3201 |
| 2024-05-10 |
2,720.0000 |
22.5183 DASH |
2,720.0000 |
2,650.0000 |
2,790.0000 |
2,670.0000 |
| 2024-05-09 |
2,690.5028 |
3.9228 DASH |
2,690.5028 |
2,652.0000 |
2,729.0057 |
2,697.3202 |
| 2024-05-08 |
2,690.5028 |
2.5982 DASH |
2,690.5028 |
2,652.0000 |
2,729.0057 |
2,652.0000 |
| 2024-05-07 |
2,685.2615 |
2.7021 DASH |
2,685.2615 |
2,652.0000 |
2,718.5230 |
2,652.0000 |
| 2024-05-06 |
2,690.5028 |
3.3388 DASH |
2,690.5028 |
2,652.0000 |
2,729.0057 |
2,653.0000 |
| 2024-05-05 |
2,660.0000 |
3.8916 DASH |
2,660.0000 |
2,600.0000 |
2,720.0000 |
2,670.0000 |
| 2024-05-04 |
2,726.0000 |
27.5476 DASH |
2,726.0000 |
2,652.0000 |
2,800.0000 |
2,689.2323 |
| 2024-05-03 |
2,700.0965 |
0.4826 DASH |
2,700.0965 |
2,652.0000 |
2,748.1929 |
2,700.4868 |
| 2024-05-02 |
2,700.0965 |
1.9635 DASH |
2,700.0965 |
2,652.0000 |
2,748.1929 |
2,678.1667 |
| 2024-05-01 |
2,593.7654 |
2.3285 DASH |
2,593.7654 |
2,550.0000 |
2,637.5307 |
2,637.4789 |
| 2024-04-30 |
2,669.2288 |
21.6147 DASH |
2,669.2288 |
2,572.9676 |
2,765.4900 |
2,572.9676 |
| 2024-04-29 |
2,800.2434 |
4.3315 DASH |
2,800.2434 |
2,700.4868 |
2,900.0000 |
2,730.0000 |
| 2024-04-28 |
2,800.2434 |
15.3401 DASH |
2,800.2434 |
2,700.4868 |
2,900.0000 |
2,781.0000 |
| 2024-04-27 |
2,762.6900 |
36.1636 DASH |
2,762.6900 |
2,652.3800 |
2,873.0000 |
2,776.8137 |
| 2024-04-26 |
2,852.0000 |
9.2955 DASH |
2,852.0000 |
2,804.0000 |
2,900.0000 |
2,804.0000 |
| 2024-04-25 |
2,883.3531 |
2.9747 DASH |
2,883.3531 |
2,800.0000 |
2,966.7062 |
2,872.8573 |
| 2024-04-24 |
2,962.4287 |
1.0769 DASH |
2,962.4287 |
2,872.8573 |
3,052.0000 |
2,872.8573 |
| 2024-04-23 |
2,985.0000 |
32.3370 DASH |
2,985.0000 |
2,900.0000 |
3,070.0000 |
3,000.0000 |
| 2024-04-22 |
3,000.0000 |
33.4763 DASH |
3,000.0000 |
2,900.0000 |
3,100.0000 |
3,050.0000 |
| 2024-04-21 |
3,090.0000 |
9.3072 DASH |
3,090.0000 |
2,990.0000 |
3,190.0000 |
3,019.0000 |
| 2024-04-20 |
2,936.4287 |
5.3118 DASH |
2,936.4287 |
2,872.8573 |
3,000.0000 |
2,984.4414 |
| 2024-04-19 |
2,837.5000 |
24.9203 DASH |
2,837.5000 |
2,725.0000 |
2,950.0000 |
2,855.8557 |
| 2024-04-18 |
2,832.9030 |
14.3311 DASH |
2,832.9030 |
2,701.4819 |
2,964.3241 |
2,900.0000 |
| 2024-04-17 |
2,728.6887 |
45.4300 DASH |
2,728.6887 |
2,652.3774 |
2,805.0000 |
2,748.1929 |