Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
2,778.6450 |
96.3262 DASH |
2,778.6450 |
2,700.0000 |
2,857.2900 |
2,733.0600 |
| 2023-11-18 |
2,820.3375 |
103.3848 DASH |
2,820.3375 |
2,753.0000 |
2,887.6750 |
2,782.2645 |
| 2023-11-17 |
2,854.4400 |
21.8080 DASH |
2,854.4400 |
2,792.0000 |
2,916.8800 |
2,854.2600 |
| 2023-11-16 |
2,927.1300 |
13.5155 DASH |
2,927.1300 |
2,854.2600 |
3,000.0000 |
2,854.2600 |
| 2023-11-15 |
2,925.5850 |
8.5334 DASH |
2,925.5850 |
2,845.1700 |
3,006.0000 |
2,883.2001 |
| 2023-11-14 |
2,950.9126 |
84.5442 DASH |
2,950.9126 |
2,801.0000 |
3,100.8251 |
2,840.5817 |
| 2023-11-13 |
3,120.0000 |
15.9034 DASH |
3,120.0000 |
3,040.0000 |
3,200.0000 |
3,040.0000 |
| 2023-11-12 |
3,119.8975 |
21.8864 DASH |
3,119.8975 |
3,039.7950 |
3,200.0000 |
3,131.6600 |
| 2023-11-11 |
3,011.2181 |
149.2951 DASH |
3,011.2181 |
2,909.8100 |
3,112.6261 |
3,030.6374 |
| 2023-11-10 |
2,919.5000 |
85.1808 DASH |
2,919.5000 |
2,839.0000 |
3,000.0000 |
2,955.0000 |
| 2023-11-09 |
2,902.0000 |
28.8116 DASH |
2,902.0000 |
2,793.0000 |
3,011.0000 |
2,840.5817 |
| 2023-11-08 |
2,952.8950 |
22.8286 DASH |
2,952.8950 |
2,907.7900 |
2,998.0000 |
2,990.0000 |
| 2023-11-07 |
2,934.5000 |
4.4902 DASH |
2,934.5000 |
2,870.0000 |
2,999.0000 |
2,925.0000 |
| 2023-11-06 |
2,894.5125 |
10.8386 DASH |
2,894.5125 |
2,822.0250 |
2,967.0000 |
2,965.0000 |
| 2023-11-05 |
2,833.0500 |
7.2647 DASH |
2,833.0500 |
2,777.5000 |
2,888.6000 |
2,888.5667 |
| 2023-11-04 |
2,762.1375 |
1.5133 DASH |
2,762.1375 |
2,719.0000 |
2,805.2750 |
2,804.7223 |
| 2023-11-03 |
2,750.0000 |
17.2272 DASH |
2,750.0000 |
2,700.0000 |
2,800.0000 |
2,799.7200 |
| 2023-11-02 |
2,773.9501 |
18.4998 DASH |
2,773.9501 |
2,700.0000 |
2,847.9002 |
2,776.4799 |
| 2023-11-01 |
2,792.2373 |
32.6947 DASH |
2,792.2373 |
2,767.5846 |
2,816.8900 |
2,768.0000 |
| 2023-10-31 |
2,814.3225 |
18.7963 DASH |
2,814.3225 |
2,771.0001 |
2,857.6450 |
2,814.5913 |
| 2023-10-30 |
2,755.0000 |
29.3292 DASH |
2,755.0000 |
2,710.0000 |
2,800.0000 |
2,771.0001 |
| 2023-10-29 |
2,745.0000 |
10.4422 DASH |
2,745.0000 |
2,707.0000 |
2,783.0000 |
2,754.0000 |
| 2023-10-28 |
2,687.0450 |
30.9803 DASH |
2,687.0450 |
2,639.0000 |
2,735.0900 |
2,735.0900 |
| 2023-10-27 |
2,655.7300 |
3.4062 DASH |
2,655.7300 |
2,639.0000 |
2,672.4600 |
2,653.9040 |
| 2023-10-26 |
2,677.2042 |
3.9198 DASH |
2,677.2042 |
2,621.7822 |
2,732.6261 |
2,657.9426 |
| 2023-10-25 |
2,638.3422 |
8.0321 DASH |
2,638.3422 |
2,573.0000 |
2,703.6845 |
2,632.0600 |
| 2023-10-24 |
2,667.0000 |
36.1216 DASH |
2,667.0000 |
2,609.0000 |
2,725.0000 |
2,703.4076 |
| 2023-10-23 |
2,580.1615 |
30.9725 DASH |
2,580.1615 |
2,531.0000 |
2,629.3230 |
2,628.7597 |
| 2023-10-22 |
2,568.0726 |
2.3983 DASH |
2,568.0726 |
2,538.0000 |
2,598.1453 |
2,561.0000 |
| 2023-10-21 |
2,531.6950 |
1.3571 DASH |
2,531.6950 |
2,500.0100 |
2,563.3800 |
2,559.3400 |
| 2023-10-20 |
2,559.9590 |
9.1240 DASH |
2,559.9590 |
2,499.8500 |
2,620.0680 |
2,500.0000 |