Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
2,837.5000 |
24.9203 DASH |
2,837.5000 |
2,725.0000 |
2,950.0000 |
2,855.8557 |
| 2024-04-18 |
2,832.9030 |
14.3311 DASH |
2,832.9030 |
2,701.4819 |
2,964.3241 |
2,900.0000 |
| 2024-04-17 |
2,728.6887 |
45.4300 DASH |
2,728.6887 |
2,652.3774 |
2,805.0000 |
2,748.1929 |
| 2024-04-16 |
2,789.3532 |
27.6446 DASH |
2,789.3532 |
2,612.0001 |
2,966.7062 |
2,689.7449 |
| 2024-04-15 |
2,878.7500 |
16.7253 DASH |
2,878.7500 |
2,777.5000 |
2,980.0000 |
2,828.0000 |
| 2024-04-14 |
2,876.4195 |
30.0367 DASH |
2,876.4195 |
2,610.6045 |
3,142.2345 |
2,898.8894 |
| 2024-04-13 |
3,198.0519 |
44.8754 DASH |
3,198.0519 |
2,950.0000 |
3,446.1039 |
3,118.0000 |
| 2024-04-12 |
3,462.0000 |
22.4834 DASH |
3,462.0000 |
3,360.0000 |
3,564.0000 |
3,360.0000 |
| 2024-04-11 |
3,480.8589 |
13.1136 DASH |
3,480.8589 |
3,362.7178 |
3,599.0000 |
3,439.3973 |
| 2024-04-10 |
3,440.9300 |
11.1097 DASH |
3,440.9300 |
3,320.0000 |
3,561.8600 |
3,480.0000 |
| 2024-04-09 |
3,535.6414 |
3.1804 DASH |
3,535.6414 |
3,471.2829 |
3,600.0000 |
3,471.2829 |
| 2024-04-08 |
3,570.0000 |
11.4607 DASH |
3,570.0000 |
3,510.0000 |
3,630.0000 |
3,590.0000 |
| 2024-04-07 |
3,544.8000 |
2.4090 DASH |
3,544.8000 |
3,489.6000 |
3,600.0000 |
3,550.0000 |
| 2024-04-06 |
3,455.0000 |
6.1996 DASH |
3,455.0000 |
3,400.0000 |
3,510.0000 |
3,480.0000 |
| 2024-04-05 |
3,484.8000 |
3.5538 DASH |
3,484.8000 |
3,440.0000 |
3,529.6000 |
3,470.0000 |
| 2024-04-04 |
3,504.5000 |
9.5478 DASH |
3,504.5000 |
3,370.0000 |
3,639.0000 |
3,500.0000 |
| 2024-04-03 |
3,430.0000 |
39.0406 DASH |
3,430.0000 |
3,380.0000 |
3,480.0000 |
3,419.8000 |
| 2024-04-02 |
3,508.0000 |
2.9855 DASH |
3,508.0000 |
3,386.0000 |
3,630.0000 |
3,409.7600 |
| 2024-04-01 |
3,605.0000 |
52.5187 DASH |
3,605.0000 |
3,480.0000 |
3,730.0000 |
3,570.0000 |
| 2024-03-31 |
3,742.7500 |
5.1458 DASH |
3,742.7500 |
3,646.5000 |
3,839.0000 |
3,646.5000 |
| 2024-03-30 |
3,723.0000 |
6.8116 DASH |
3,723.0000 |
3,646.0000 |
3,800.0000 |
3,710.0000 |
| 2024-03-29 |
3,625.0000 |
23.2825 DASH |
3,625.0000 |
3,500.0000 |
3,750.0000 |
3,740.0000 |
| 2024-03-28 |
3,540.2000 |
1.1614 DASH |
3,540.2000 |
3,480.4000 |
3,600.0000 |
3,598.8120 |
| 2024-03-27 |
3,560.2000 |
34.8119 DASH |
3,560.2000 |
3,480.4000 |
3,640.0000 |
3,480.4000 |
| 2024-03-26 |
3,550.0000 |
13.1997 DASH |
3,550.0000 |
3,480.0000 |
3,620.0000 |
3,530.0000 |
| 2024-03-25 |
3,487.5000 |
1.0373 DASH |
3,487.5000 |
3,420.0000 |
3,555.0000 |
3,480.0000 |
| 2024-03-24 |
3,406.0000 |
23.3922 DASH |
3,406.0000 |
3,312.0000 |
3,500.0000 |
3,472.4260 |
| 2024-03-23 |
3,315.3000 |
0.4914 DASH |
3,315.3000 |
3,260.6000 |
3,370.0000 |
3,370.0000 |
| 2024-03-22 |
3,331.7052 |
36.0395 DASH |
3,331.7052 |
3,263.4104 |
3,400.0000 |
3,300.0000 |
| 2024-03-21 |
3,349.6987 |
31.6962 DASH |
3,349.6987 |
3,260.0000 |
3,439.3973 |
3,370.0000 |
| 2024-03-20 |
3,199.3522 |
32.4525 DASH |
3,199.3522 |
3,048.7045 |
3,350.0000 |
3,128.8545 |
| 2024-03-19 |
3,174.9000 |
78.0739 DASH |
3,174.9000 |
2,990.0000 |
3,359.8000 |
3,232.0000 |
| 2024-03-18 |
3,410.0000 |
4.0160 DASH |
3,410.0000 |
3,320.0000 |
3,500.0000 |
3,320.0000 |
| 2024-03-17 |
3,477.7571 |
2.7360 DASH |
3,477.7571 |
3,344.9200 |
3,610.5942 |
3,502.9940 |
| 2024-03-16 |
3,501.8859 |
1.7186 DASH |
3,501.8859 |
3,320.6045 |
3,683.1672 |
3,610.5942 |
| 2024-03-15 |
3,612.2048 |
14.6439 DASH |
3,612.2048 |
3,460.4549 |
3,763.9547 |
3,550.0000 |
| 2024-03-14 |
3,756.7049 |
12.7672 DASH |
3,756.7049 |
3,612.3850 |
3,901.0248 |
3,763.9547 |
| 2024-03-13 |
3,868.9374 |
20.0392 DASH |
3,868.9374 |
3,741.6098 |
3,996.2651 |
3,992.6881 |
| 2024-03-12 |
3,844.8576 |
16.4164 DASH |
3,844.8576 |
3,718.5503 |
3,971.1650 |
3,870.1389 |
| 2024-03-11 |
3,735.5826 |
19.8832 DASH |
3,735.5826 |
3,500.0001 |
3,971.1650 |
3,971.1650 |
| 2024-03-10 |
3,701.2971 |
11.8493 DASH |
3,701.2971 |
3,610.5942 |
3,792.0000 |
3,650.0000 |
| 2024-03-09 |
3,657.5050 |
7.8218 DASH |
3,657.5050 |
3,538.0100 |
3,777.0000 |
3,650.0000 |
| 2024-03-08 |
3,550.0223 |
4.9588 DASH |
3,550.0223 |
3,464.9226 |
3,635.1220 |
3,635.1220 |
| 2024-03-07 |
3,505.5000 |
19.9048 DASH |
3,505.5000 |
3,412.0000 |
3,599.0000 |
3,532.9900 |
| 2024-03-06 |
3,396.5836 |
26.0101 DASH |
3,396.5836 |
3,110.0000 |
3,683.1672 |
3,401.8314 |
| 2024-03-05 |
3,618.1505 |
75.3736 DASH |
3,618.1505 |
3,459.3009 |
3,777.0000 |
3,538.0000 |
| 2024-03-04 |
3,526.1720 |
83.5032 DASH |
3,526.1720 |
3,405.3439 |
3,647.0000 |
3,550.0000 |
| 2024-03-03 |
3,380.9273 |
49.1824 DASH |
3,380.9273 |
3,161.8546 |
3,600.0000 |
3,400.6729 |
| 2024-03-02 |
3,141.8119 |
24.3366 DASH |
3,141.8119 |
3,013.0000 |
3,270.6238 |
3,270.6238 |
| 2024-03-01 |
2,995.8335 |
15.0289 DASH |
2,995.8335 |
2,900.6671 |
3,091.0000 |
2,960.0500 |