Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
2,936.0000 |
11.9204 DASH |
2,936.0000 |
2,873.0000 |
2,999.0000 |
2,937.6238 |
| 2024-02-26 |
2,880.0000 |
4.0455 DASH |
2,880.0000 |
2,830.0000 |
2,930.0000 |
2,930.0000 |
| 2024-02-25 |
2,861.5750 |
7.1223 DASH |
2,861.5750 |
2,800.0000 |
2,923.1500 |
2,900.0000 |
| 2024-02-24 |
2,853.3215 |
2.4466 DASH |
2,853.3215 |
2,780.0000 |
2,926.6430 |
2,872.4889 |
| 2024-02-23 |
2,809.5000 |
3.3052 DASH |
2,809.5000 |
2,770.0000 |
2,849.0000 |
2,821.6345 |
| 2024-02-22 |
2,822.8866 |
17.0358 DASH |
2,822.8866 |
2,716.0281 |
2,929.7451 |
2,850.0000 |
| 2024-02-21 |
2,742.3950 |
7.9233 DASH |
2,742.3950 |
2,654.7900 |
2,830.0000 |
2,756.9940 |
| 2024-02-20 |
2,794.6667 |
5.0844 DASH |
2,794.6667 |
2,733.3333 |
2,856.0000 |
2,780.1177 |
| 2024-02-19 |
2,806.1016 |
2.5598 DASH |
2,806.1016 |
2,787.2032 |
2,825.0000 |
2,819.0000 |
| 2024-02-18 |
2,804.0277 |
27.9667 DASH |
2,804.0277 |
2,722.0554 |
2,886.0000 |
2,787.2759 |
| 2024-02-17 |
2,697.5943 |
19.6511 DASH |
2,697.5943 |
2,630.0000 |
2,765.1887 |
2,722.0554 |
| 2024-02-16 |
2,700.3374 |
22.0250 DASH |
2,700.3374 |
2,652.0000 |
2,748.6748 |
2,670.0000 |
| 2024-02-15 |
2,652.6505 |
12.4575 DASH |
2,652.6505 |
2,556.0000 |
2,749.3010 |
2,719.4800 |
| 2024-02-14 |
2,599.0000 |
5.1478 DASH |
2,599.0000 |
2,555.0000 |
2,643.0000 |
2,635.0000 |
| 2024-02-13 |
2,610.0000 |
21.7618 DASH |
2,610.0000 |
2,550.0000 |
2,670.0000 |
2,597.5200 |
| 2024-02-12 |
2,604.5211 |
37.1128 DASH |
2,604.5211 |
2,471.0049 |
2,738.0373 |
2,652.0967 |
| 2024-02-11 |
2,581.1300 |
29.8772 DASH |
2,581.1300 |
2,510.0000 |
2,652.2600 |
2,599.0000 |
| 2024-02-10 |
2,541.3870 |
2.5606 DASH |
2,541.3870 |
2,501.0000 |
2,581.7740 |
2,501.0000 |
| 2024-02-09 |
2,477.5000 |
1.3263 DASH |
2,477.5000 |
2,430.0000 |
2,525.0000 |
2,525.0000 |
| 2024-02-08 |
2,465.8659 |
78.7785 DASH |
2,465.8659 |
2,402.7318 |
2,529.0000 |
2,488.0000 |
| 2024-02-07 |
2,474.5760 |
8.4899 DASH |
2,474.5760 |
2,420.1519 |
2,529.0000 |
2,488.0000 |
| 2024-02-06 |
2,513.2946 |
3.0112 DASH |
2,513.2946 |
2,447.0000 |
2,579.5892 |
2,447.1000 |
| 2024-02-05 |
2,533.0000 |
1.8368 DASH |
2,533.0000 |
2,486.0000 |
2,580.0000 |
2,579.5892 |
| 2024-02-04 |
2,532.2000 |
4.9008 DASH |
2,532.2000 |
2,500.0000 |
2,564.3999 |
2,525.0000 |
| 2024-02-03 |
2,545.0000 |
1.2804 DASH |
2,545.0000 |
2,490.0000 |
2,600.0000 |
2,555.0000 |
| 2024-02-02 |
2,488.5000 |
0.3762 DASH |
2,488.5000 |
2,447.0000 |
2,530.0000 |
2,480.0000 |
| 2024-02-01 |
2,487.5549 |
1.4715 DASH |
2,487.5549 |
2,445.1098 |
2,530.0000 |
2,495.0000 |
| 2024-01-31 |
2,538.5699 |
14.6101 DASH |
2,538.5699 |
2,490.0000 |
2,587.1397 |
2,525.0000 |
| 2024-01-30 |
2,550.3583 |
3.1237 DASH |
2,550.3583 |
2,501.0000 |
2,599.7167 |
2,587.1397 |
| 2024-01-29 |
2,550.2750 |
4.3389 DASH |
2,550.2750 |
2,501.0000 |
2,599.5500 |
2,581.9661 |
| 2024-01-28 |
2,571.1706 |
8.3600 DASH |
2,571.1706 |
2,500.7000 |
2,641.6413 |
2,599.0000 |
| 2024-01-27 |
2,550.1007 |
20.4918 DASH |
2,550.1007 |
2,500.6514 |
2,599.5500 |
2,564.4875 |
| 2024-01-26 |
2,529.5376 |
23.1984 DASH |
2,529.5376 |
2,460.2950 |
2,598.7802 |
2,554.2399 |
| 2024-01-25 |
2,507.8914 |
3.4804 DASH |
2,507.8914 |
2,435.7827 |
2,580.0000 |
2,579.3615 |
| 2024-01-24 |
2,579.2000 |
0.0004 DASH |
2,579.2000 |
2,579.2000 |
2,579.2000 |
2,579.2000 |
| 2024-01-23 |
2,545.9174 |
4.9343 DASH |
2,545.9174 |
2,500.0000 |
2,591.8348 |
2,572.0709 |
| 2024-01-22 |
2,617.3559 |
0.3103 DASH |
2,617.3559 |
2,575.0000 |
2,659.7118 |
2,575.0000 |
| 2024-01-21 |
2,631.0000 |
2.0562 DASH |
2,631.0000 |
2,592.0000 |
2,670.0000 |
2,621.7275 |
| 2024-01-20 |
2,631.0000 |
1.4377 DASH |
2,631.0000 |
2,592.0000 |
2,670.0000 |
2,600.2600 |
| 2024-01-19 |
2,670.3374 |
4.1906 DASH |
2,670.3374 |
2,592.0000 |
2,748.6748 |
2,592.0000 |
| 2024-01-18 |
2,675.3913 |
2.7747 DASH |
2,675.3913 |
2,600.7826 |
2,750.0000 |
2,678.7826 |
| 2024-01-17 |
2,733.1673 |
2.8874 DASH |
2,733.1673 |
2,678.7826 |
2,787.5519 |
2,705.5704 |
| 2024-01-16 |
2,760.2055 |
0.7703 DASH |
2,760.2055 |
2,719.3409 |
2,801.0702 |
2,722.2779 |
| 2024-01-15 |
2,724.5655 |
0.7049 DASH |
2,724.5655 |
2,700.0000 |
2,749.1310 |
2,719.3409 |
| 2024-01-14 |
2,743.7759 |
4.3987 DASH |
2,743.7759 |
2,700.0000 |
2,787.5519 |
2,732.6261 |
| 2024-01-13 |
2,766.4287 |
19.7196 DASH |
2,766.4287 |
2,660.0000 |
2,872.8573 |
2,732.0796 |
| 2024-01-12 |
2,794.5000 |
17.9571 DASH |
2,794.5000 |
2,660.0000 |
2,929.0000 |
2,759.9524 |
| 2024-01-11 |
2,873.3531 |
3.3710 DASH |
2,873.3531 |
2,780.0000 |
2,966.7062 |
2,921.0000 |
| 2024-01-10 |
2,909.2596 |
3.7182 DASH |
2,909.2596 |
2,800.0000 |
3,018.5193 |
2,923.8973 |
| 2024-01-09 |
2,947.0000 |
9.8948 DASH |
2,947.0000 |
2,780.0000 |
3,114.0000 |
2,966.7062 |