Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
3,025.8119 |
3.3180 DASH |
3,025.8119 |
2,937.6238 |
3,114.0000 |
3,097.5807 |
| 2024-01-07 |
2,949.4437 |
4.4707 DASH |
2,949.4437 |
2,894.9478 |
3,003.9396 |
2,937.6238 |
| 2024-01-06 |
2,952.3423 |
6.9966 DASH |
2,952.3423 |
2,900.7451 |
3,003.9396 |
3,003.9396 |
| 2024-01-05 |
3,009.0000 |
4.3329 DASH |
3,009.0000 |
2,900.0000 |
3,118.0000 |
2,929.7451 |
| 2024-01-04 |
2,883.0000 |
13.0463 DASH |
2,883.0000 |
2,652.0000 |
3,114.0000 |
2,988.6330 |
| 2024-01-03 |
2,972.1557 |
22.6491 DASH |
2,972.1557 |
2,844.3114 |
3,100.0000 |
2,982.3461 |
| 2024-01-02 |
3,092.3043 |
10.4299 DASH |
3,092.3043 |
3,005.4171 |
3,179.1915 |
3,005.4171 |
| 2024-01-01 |
3,021.1055 |
3.5882 DASH |
3,021.1055 |
2,960.5860 |
3,081.6249 |
3,009.6601 |
| 2023-12-31 |
3,053.8735 |
3.6894 DASH |
3,053.8735 |
2,966.9747 |
3,140.7723 |
2,966.9747 |
| 2023-12-30 |
3,088.5410 |
19.2412 DASH |
3,088.5410 |
2,995.9987 |
3,181.0833 |
3,109.9834 |
| 2023-12-29 |
3,207.8973 |
11.0620 DASH |
3,207.8973 |
2,983.8152 |
3,431.9793 |
3,122.6093 |
| 2023-12-28 |
3,403.9704 |
15.0572 DASH |
3,403.9704 |
3,269.1576 |
3,538.7832 |
3,333.0000 |
| 2023-12-27 |
3,293.9567 |
7.7541 DASH |
3,293.9567 |
3,153.2338 |
3,434.6796 |
3,434.6796 |
| 2023-12-26 |
3,285.2842 |
5.4558 DASH |
3,285.2842 |
3,172.4941 |
3,398.0743 |
3,275.6435 |
| 2023-12-25 |
3,169.5163 |
8.3477 DASH |
3,169.5163 |
3,134.8136 |
3,204.2190 |
3,200.0000 |
| 2023-12-24 |
3,064.4587 |
7.2998 DASH |
3,064.4587 |
2,959.0425 |
3,169.8748 |
3,169.8748 |
| 2023-12-23 |
2,996.5630 |
2.4724 DASH |
2,996.5630 |
2,974.1976 |
3,018.9284 |
2,974.1976 |
| 2023-12-22 |
3,008.4076 |
5.6791 DASH |
3,008.4076 |
2,937.6238 |
3,079.1915 |
2,988.6330 |
| 2023-12-21 |
3,005.3346 |
0.4050 DASH |
3,005.3346 |
2,937.6238 |
3,073.0454 |
3,073.0454 |
| 2023-12-20 |
2,978.9200 |
1.5987 DASH |
2,978.9200 |
2,907.1648 |
3,050.6752 |
2,937.6238 |
| 2023-12-19 |
2,951.0287 |
1.4122 DASH |
2,951.0287 |
2,901.4601 |
3,000.5974 |
2,907.1648 |
| 2023-12-18 |
2,960.3610 |
1.7577 DASH |
2,960.3610 |
2,872.0175 |
3,048.7045 |
2,901.5859 |
| 2023-12-17 |
3,048.8554 |
0.5079 DASH |
3,048.8554 |
3,018.5193 |
3,079.1915 |
3,018.5193 |
| 2023-12-16 |
3,060.9934 |
0.2194 DASH |
3,060.9934 |
3,012.4943 |
3,109.4925 |
3,048.7045 |
| 2023-12-15 |
3,030.3689 |
14.3651 DASH |
3,030.3689 |
2,900.7377 |
3,160.0000 |
3,080.7950 |
| 2023-12-14 |
3,093.4735 |
10.6491 DASH |
3,093.4735 |
3,026.8039 |
3,160.1431 |
3,160.0000 |
| 2023-12-13 |
3,060.9062 |
14.4800 DASH |
3,060.9062 |
3,011.8289 |
3,109.9834 |
3,108.3970 |
| 2023-12-12 |
3,062.6315 |
5.8298 DASH |
3,062.6315 |
3,009.6601 |
3,115.6030 |
3,098.4971 |
| 2023-12-11 |
3,089.8725 |
14.7318 DASH |
3,089.8725 |
2,929.7451 |
3,250.0000 |
3,099.4870 |
| 2023-12-10 |
3,256.4293 |
5.5098 DASH |
3,256.4293 |
3,190.8586 |
3,322.0000 |
3,249.5422 |
| 2023-12-09 |
3,204.7586 |
33.7497 DASH |
3,204.7586 |
3,123.0172 |
3,286.5000 |
3,204.2190 |
| 2023-12-08 |
3,073.2501 |
1.3482 DASH |
3,073.2501 |
3,016.5002 |
3,130.0000 |
3,083.6000 |
| 2023-12-07 |
2,987.6961 |
18.5103 DASH |
2,987.6961 |
2,929.7451 |
3,045.6471 |
3,045.6471 |
| 2023-12-06 |
2,936.5259 |
18.4622 DASH |
2,936.5259 |
2,873.0518 |
3,000.0000 |
2,938.8890 |
| 2023-12-05 |
2,911.0638 |
10.8177 DASH |
2,911.0638 |
2,872.0175 |
2,950.1100 |
2,950.1089 |
| 2023-12-04 |
2,870.0550 |
17.3904 DASH |
2,870.0550 |
2,790.0000 |
2,950.1100 |
2,871.6735 |
| 2023-12-03 |
2,817.5000 |
25.8537 DASH |
2,817.5000 |
2,762.0000 |
2,873.0000 |
2,826.0000 |
| 2023-12-02 |
2,772.5000 |
13.1264 DASH |
2,772.5000 |
2,733.0000 |
2,812.0000 |
2,810.0000 |
| 2023-12-01 |
2,715.8950 |
5.3864 DASH |
2,715.8950 |
2,665.4000 |
2,766.3900 |
2,733.0000 |
| 2023-11-30 |
2,684.9985 |
11.0255 DASH |
2,684.9985 |
2,658.1469 |
2,711.8500 |
2,661.0000 |
| 2023-11-29 |
2,681.8076 |
2.5891 DASH |
2,681.8076 |
2,647.6152 |
2,716.0000 |
2,672.8200 |
| 2023-11-28 |
2,688.5000 |
6.8551 DASH |
2,688.5000 |
2,647.0000 |
2,730.0000 |
2,715.8300 |
| 2023-11-27 |
2,730.3100 |
40.9621 DASH |
2,730.3100 |
2,661.0000 |
2,799.6200 |
2,688.0000 |
| 2023-11-26 |
2,765.3100 |
5.4315 DASH |
2,765.3100 |
2,731.0000 |
2,799.6200 |
2,779.5131 |
| 2023-11-25 |
2,765.3808 |
25.5755 DASH |
2,765.3808 |
2,710.7616 |
2,820.0000 |
2,777.5000 |
| 2023-11-24 |
2,715.0000 |
92.0510 DASH |
2,715.0000 |
2,660.0000 |
2,770.0000 |
2,742.0000 |
| 2023-11-23 |
2,665.8898 |
1.3542 DASH |
2,665.8898 |
2,629.7796 |
2,702.0000 |
2,639.0000 |
| 2023-11-22 |
2,627.3446 |
40.5405 DASH |
2,627.3446 |
2,568.0893 |
2,686.6000 |
2,630.0400 |
| 2023-11-21 |
2,742.5000 |
71.1033 DASH |
2,742.5000 |
2,650.0000 |
2,835.0000 |
2,690.0000 |
| 2023-11-20 |
2,795.5286 |
8.1792 DASH |
2,795.5286 |
2,756.0571 |
2,835.0000 |
2,808.5000 |