Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
1,658.1917 |
0.0274 DASH |
1,658.1917 |
1,635.7835 |
1,680.6000 |
1,650.6670 |
| 2025-06-13 |
1,691.8299 |
0.2084 DASH |
1,691.8299 |
1,633.8534 |
1,749.8065 |
1,637.2259 |
| 2025-06-12 |
1,719.8576 |
0.0186 DASH |
1,719.8576 |
1,709.0652 |
1,730.6501 |
1,709.0652 |
| 2025-06-11 |
1,740.2283 |
0.0178 DASH |
1,740.2283 |
1,730.6501 |
1,749.8065 |
1,730.6501 |
| 2025-06-10 |
1,710.3250 |
0.6614 DASH |
1,710.3250 |
1,690.0000 |
1,730.6501 |
1,713.7700 |
| 2025-06-09 |
1,710.3250 |
0.6938 DASH |
1,710.3250 |
1,690.0000 |
1,730.6501 |
1,699.9000 |
| 2025-06-08 |
1,673.9030 |
8.1103 DASH |
1,673.9030 |
1,621.2421 |
1,726.5639 |
1,621.2421 |
| 2025-06-07 |
1,694.9504 |
8.6813 DASH |
1,694.9504 |
1,659.0000 |
1,730.9008 |
1,726.5639 |
| 2025-06-06 |
1,789.4000 |
2.0223 DASH |
1,789.4000 |
1,680.0000 |
1,898.8000 |
1,680.0000 |
| 2025-06-05 |
1,789.4000 |
1.4315 DASH |
1,789.4000 |
1,680.0000 |
1,898.8000 |
1,700.0000 |
| 2025-06-04 |
1,835.9200 |
3.3551 DASH |
1,835.9200 |
1,767.9900 |
1,903.8500 |
1,767.9900 |
| 2025-06-03 |
1,810.8928 |
9.5192 DASH |
1,810.8928 |
1,717.9355 |
1,903.8500 |
1,898.0000 |
| 2025-06-02 |
1,750.3322 |
1.8101 DASH |
1,750.3322 |
1,721.8758 |
1,778.7887 |
1,770.6870 |
| 2025-06-01 |
1,809.2135 |
2.0350 DASH |
1,809.2135 |
1,768.4270 |
1,850.0000 |
1,795.6298 |
| 2025-05-31 |
1,555.0000 |
141.9479 DASH |
1,555.0000 |
1,000.0000 |
2,110.0000 |
1,779.3069 |
| 2025-05-30 |
1,862.3500 |
255.4015 DASH |
1,862.3500 |
1,836.0000 |
1,888.7000 |
1,836.0000 |
| 2025-05-29 |
1,886.9500 |
2.0568 DASH |
1,886.9500 |
1,865.0000 |
1,908.9000 |
1,888.7000 |
| 2025-05-28 |
1,896.2750 |
0.6325 DASH |
1,896.2750 |
1,883.6500 |
1,908.9000 |
1,903.8500 |
| 2025-05-27 |
1,870.8250 |
0.2098 DASH |
1,870.8250 |
1,858.0000 |
1,883.6500 |
1,883.6500 |
| 2025-05-26 |
1,883.0000 |
20.3568 DASH |
1,883.0000 |
1,836.0000 |
1,930.0000 |
1,878.3940 |
| 2025-05-25 |
1,906.6900 |
5.1913 DASH |
1,906.6900 |
1,813.3800 |
2,000.0000 |
1,950.0000 |
| 2025-05-24 |
1,950.0000 |
5.6873 DASH |
1,950.0000 |
1,900.0000 |
2,000.0000 |
1,950.0000 |
| 2025-05-23 |
2,079.6710 |
79.8475 DASH |
2,079.6710 |
1,928.3421 |
2,231.0000 |
2,000.0000 |
| 2025-05-22 |
2,231.0000 |
0.0001 DASH |
2,231.0000 |
2,231.0000 |
2,231.0000 |
2,231.0000 |
| 2025-05-21 |
2,231.0000 |
0.0001 DASH |
2,231.0000 |
2,231.0000 |
2,231.0000 |
2,231.0000 |
| 2025-05-20 |
2,150.0000 |
0.6391 DASH |
2,150.0000 |
2,150.0000 |
2,150.0000 |
2,150.0000 |
| 2025-05-19 |
2,190.5000 |
0.0035 DASH |
2,190.5000 |
2,150.0000 |
2,231.0000 |
2,231.0000 |
| 2025-05-17 |
2,190.3500 |
0.3862 DASH |
2,190.3500 |
2,140.0000 |
2,240.7000 |
2,150.0000 |
| 2025-05-16 |
2,190.3500 |
0.2894 DASH |
2,190.3500 |
2,140.0000 |
2,240.7000 |
2,240.7000 |
| 2025-05-15 |
2,207.8500 |
0.1787 DASH |
2,207.8500 |
2,175.0000 |
2,240.7000 |
2,240.7000 |
| 2025-05-14 |
2,195.3500 |
0.1854 DASH |
2,195.3500 |
2,150.0000 |
2,240.7000 |
2,240.7000 |
| 2025-05-13 |
2,145.3500 |
3.6317 DASH |
2,145.3500 |
2,050.0000 |
2,240.7000 |
2,150.0000 |
| 2025-05-12 |
2,161.4900 |
0.3175 DASH |
2,161.4900 |
2,122.9800 |
2,200.0000 |
2,200.0000 |
| 2025-05-11 |
2,135.0543 |
0.3080 DASH |
2,135.0543 |
2,100.1085 |
2,170.0000 |
2,169.9990 |
| 2025-05-10 |
2,135.0543 |
0.2524 DASH |
2,135.0543 |
2,100.1085 |
2,170.0000 |
2,100.1085 |
| 2025-05-09 |
2,095.9782 |
1.9640 DASH |
2,095.9782 |
2,032.8654 |
2,159.0910 |
2,159.0910 |
| 2025-05-08 |
2,056.5800 |
2.8448 DASH |
2,056.5800 |
2,002.1600 |
2,111.0000 |
2,111.0000 |
| 2025-05-07 |
2,026.0800 |
0.4936 DASH |
2,026.0800 |
2,002.1600 |
2,050.0000 |
2,030.0000 |
| 2025-05-06 |
2,032.9930 |
1.5908 DASH |
2,032.9930 |
2,003.9861 |
2,062.0000 |
2,062.0000 |
| 2025-05-05 |
2,037.0000 |
0.7544 DASH |
2,037.0000 |
2,012.0000 |
2,062.0000 |
2,062.0000 |
| 2025-05-04 |
2,032.0050 |
1.2967 DASH |
2,032.0050 |
2,002.0100 |
2,062.0000 |
2,012.0000 |
| 2025-05-03 |
2,037.0050 |
1.1743 DASH |
2,037.0050 |
2,002.0100 |
2,072.0000 |
2,002.0100 |
| 2025-05-02 |
2,085.0000 |
1.2049 DASH |
2,085.0000 |
2,060.0000 |
2,110.0000 |
2,110.0000 |
| 2025-05-01 |
2,002.0000 |
0.0000 DASH |
2,002.0000 |
2,002.0000 |
2,002.0000 |
2,002.0000 |
| 2025-04-30 |
2,002.0000 |
0.0142 DASH |
2,002.0000 |
2,002.0000 |
2,002.0000 |
2,002.0000 |
| 2025-04-29 |
2,002.0000 |
0.0142 DASH |
2,002.0000 |
2,002.0000 |
2,002.0000 |
2,002.0000 |
| 2025-04-28 |
2,043.9721 |
0.1036 DASH |
2,043.9721 |
2,027.9441 |
2,060.0000 |
2,027.9441 |
| 2025-04-27 |
2,043.9721 |
0.1036 DASH |
2,043.9721 |
2,027.9441 |
2,060.0000 |
2,027.9441 |
| 2025-04-26 |
2,055.5001 |
0.2800 DASH |
2,055.5001 |
2,000.0001 |
2,111.0001 |
2,062.1841 |
| 2025-04-25 |
2,017.5000 |
0.0394 DASH |
2,017.5000 |
2,000.0000 |
2,035.0000 |
2,035.0000 |