Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
2,512.0700 |
29.7450 DASH |
2,512.0700 |
2,485.0000 |
2,539.1400 |
2,500.0000 |
| 2023-10-18 |
2,470.0000 |
20.7491 DASH |
2,470.0000 |
2,400.0000 |
2,540.0000 |
2,535.7500 |
| 2023-10-17 |
2,544.4950 |
36.7661 DASH |
2,544.4950 |
2,500.0000 |
2,588.9900 |
2,525.0000 |
| 2023-10-16 |
2,578.2800 |
21.7726 DASH |
2,578.2800 |
2,524.5000 |
2,632.0600 |
2,589.0000 |
| 2023-10-15 |
2,571.1415 |
33.5031 DASH |
2,571.1415 |
2,522.3430 |
2,619.9400 |
2,554.2900 |
| 2023-10-14 |
2,576.9400 |
6.1821 DASH |
2,576.9400 |
2,540.0000 |
2,613.8800 |
2,550.0000 |
| 2023-10-13 |
2,566.8250 |
11.8206 DASH |
2,566.8250 |
2,543.0000 |
2,590.6500 |
2,590.6500 |
| 2023-10-12 |
2,641.3350 |
3.2276 DASH |
2,641.3350 |
2,589.0000 |
2,693.6700 |
2,589.9800 |
| 2023-10-11 |
2,664.7150 |
8.0842 DASH |
2,664.7150 |
2,600.0000 |
2,729.4300 |
2,653.9050 |
| 2023-10-10 |
2,660.4200 |
5.7589 DASH |
2,660.4200 |
2,610.0000 |
2,710.8400 |
2,647.1797 |
| 2023-10-09 |
2,708.1550 |
6.5172 DASH |
2,708.1550 |
2,658.0000 |
2,758.3100 |
2,658.0000 |
| 2023-10-08 |
2,734.7100 |
4.3222 DASH |
2,734.7100 |
2,700.0000 |
2,769.4200 |
2,750.2300 |
| 2023-10-07 |
2,803.5500 |
5.6244 DASH |
2,803.5500 |
2,769.0000 |
2,838.1000 |
2,798.7100 |
| 2023-10-06 |
2,789.5650 |
12.3552 DASH |
2,789.5650 |
2,740.1300 |
2,839.0000 |
2,790.0000 |
| 2023-10-05 |
2,741.7450 |
10.5272 DASH |
2,741.7450 |
2,707.0000 |
2,776.4900 |
2,739.4520 |
| 2023-10-04 |
2,738.4350 |
18.6106 DASH |
2,738.4350 |
2,662.0000 |
2,814.8700 |
2,763.3600 |
| 2023-10-03 |
2,790.4550 |
37.9526 DASH |
2,790.4550 |
2,762.0000 |
2,818.9100 |
2,776.0000 |
| 2023-10-02 |
2,780.0000 |
11.3444 DASH |
2,780.0000 |
2,735.0000 |
2,825.0000 |
2,735.0000 |
| 2023-10-01 |
2,821.9007 |
14.1587 DASH |
2,821.9007 |
2,740.0000 |
2,903.8015 |
2,791.6400 |