Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
3,667.4711 |
4.5309 DASH |
3,667.4711 |
3,536.1423 |
3,798.8000 |
3,536.1423 |
| 2026-02-02 |
3,702.1936 |
3.5864 DASH |
3,702.1936 |
3,607.4630 |
3,796.9241 |
3,607.4630 |
| 2026-02-01 |
3,819.3472 |
5.8393 DASH |
3,819.3472 |
3,550.0000 |
4,088.6944 |
3,792.8568 |
| 2026-01-31 |
3,854.5068 |
0.4347 DASH |
3,854.5068 |
3,405.3439 |
4,303.6697 |
3,827.3431 |
| 2026-01-30 |
4,490.2362 |
1.9599 DASH |
4,490.2362 |
4,275.5382 |
4,704.9342 |
4,275.5382 |
| 2026-01-29 |
4,725.0000 |
1.6191 DASH |
4,725.0000 |
4,500.0000 |
4,950.0000 |
4,950.0000 |
| 2026-01-27 |
5,100.7732 |
3.1394 DASH |
5,100.7732 |
4,931.8032 |
5,269.7433 |
5,083.5022 |
| 2026-01-26 |
4,881.9773 |
3.1371 DASH |
4,881.9773 |
4,763.9547 |
5,000.0000 |
4,800.0000 |
| 2026-01-25 |
5,128.7509 |
3.1032 DASH |
5,128.7509 |
5,000.0000 |
5,257.5019 |
5,000.0000 |
| 2026-01-24 |
5,476.6172 |
3.7100 DASH |
5,476.6172 |
5,262.3697 |
5,690.8647 |
5,262.3697 |
| 2026-01-23 |
5,458.9153 |
7.9666 DASH |
5,458.9153 |
5,017.8306 |
5,900.0000 |
5,690.8647 |
| 2026-01-22 |
5,551.1198 |
6.3015 DASH |
5,551.1198 |
5,293.3639 |
5,808.8757 |
5,383.9521 |
| 2026-01-21 |
5,727.2082 |
1.4232 DASH |
5,727.2082 |
5,563.2442 |
5,891.1722 |
5,808.8757 |
| 2026-01-20 |
6,212.8273 |
5.1262 DASH |
6,212.8273 |
5,813.9764 |
6,611.6782 |
5,813.9764 |
| 2026-01-19 |
6,428.1119 |
4.8886 DASH |
6,428.1119 |
6,107.5924 |
6,748.6313 |
6,269.5270 |
| 2026-01-18 |
5,895.4227 |
0.6089 DASH |
5,895.4227 |
5,600.0000 |
6,190.8455 |
5,998.5541 |
| 2026-01-17 |
6,573.3750 |
14.7815 DASH |
6,573.3750 |
5,600.0000 |
7,546.7501 |
6,424.0338 |
| 2026-01-16 |
6,632.4276 |
10.6931 DASH |
6,632.4276 |
5,940.6126 |
7,324.2425 |
6,864.5672 |
| 2026-01-15 |
5,447.6341 |
32.2046 DASH |
5,447.6341 |
4,311.1636 |
6,584.1045 |
6,223.5087 |
| 2026-01-14 |
4,291.9578 |
14.1601 DASH |
4,291.9578 |
3,583.9157 |
5,000.0000 |
4,688.6944 |
| 2026-01-13 |
4,000.0000 |
22.7328 DASH |
4,000.0000 |
3,000.0000 |
5,000.0000 |
4,670.0859 |
| 2026-01-12 |
2,926.1589 |
3.5503 DASH |
2,926.1589 |
2,865.0567 |
2,987.2611 |
2,937.6238 |
| 2026-01-11 |
2,905.7394 |
7.5561 DASH |
2,905.7394 |
2,811.4788 |
3,000.0000 |
2,900.0000 |
| 2026-01-10 |
2,958.2394 |
11.8007 DASH |
2,958.2394 |
2,811.4788 |
3,105.0000 |
2,821.5158 |
| 2026-01-09 |
3,055.0000 |
1.7771 DASH |
3,055.0000 |
3,000.0000 |
3,110.0000 |
3,000.0000 |
| 2026-01-08 |
3,134.5198 |
2.7525 DASH |
3,134.5198 |
3,005.0000 |
3,264.0396 |
3,110.0000 |
| 2026-01-07 |
3,468.7707 |
5.9823 DASH |
3,468.7707 |
3,350.0000 |
3,587.5414 |
3,518.6310 |
| 2026-01-06 |
3,374.9659 |
2.0510 DASH |
3,374.9659 |
3,300.0000 |
3,449.9318 |
3,449.9318 |
| 2026-01-05 |
3,319.6987 |
11.1795 DASH |
3,319.6987 |
3,200.0000 |
3,439.3973 |
3,349.5000 |
| 2026-01-04 |
3,297.6281 |
11.1726 DASH |
3,297.6281 |
3,200.0000 |
3,395.2562 |
3,321.2072 |
| 2026-01-03 |
3,349.7461 |
3.6475 DASH |
3,349.7461 |
3,200.0000 |
3,499.4922 |
3,300.0000 |
| 2026-01-01 |
3,439.7500 |
2.7416 DASH |
3,439.7500 |
3,299.5000 |
3,580.0000 |
3,301.3054 |
| 2025-12-31 |
3,423.6026 |
1.0368 DASH |
3,423.6026 |
3,362.5239 |
3,484.6813 |
3,362.5239 |
| 2025-12-30 |
3,494.7707 |
3.1204 DASH |
3,494.7707 |
3,402.0000 |
3,587.5414 |
3,484.6813 |
| 2025-12-29 |
3,564.5192 |
1.3056 DASH |
3,564.5192 |
3,430.5384 |
3,698.5000 |
3,563.4216 |
| 2025-12-28 |
3,616.3743 |
10.3608 DASH |
3,616.3743 |
3,250.0000 |
3,982.7486 |
3,605.2830 |
| 2025-12-27 |
3,399.2500 |
28.0002 DASH |
3,399.2500 |
3,100.0000 |
3,698.5000 |
3,698.5000 |
| 2025-12-26 |
3,175.0000 |
8.5578 DASH |
3,175.0000 |
3,100.0000 |
3,250.0000 |
3,173.2627 |
| 2025-12-25 |
3,193.3808 |
1.5597 DASH |
3,193.3808 |
3,006.7615 |
3,380.0000 |
3,240.0000 |
| 2025-12-24 |
3,035.1348 |
6.7742 DASH |
3,035.1348 |
2,962.3400 |
3,107.9296 |
2,968.2222 |
| 2025-12-23 |
3,101.9509 |
8.8654 DASH |
3,101.9509 |
3,000.0000 |
3,203.9018 |
3,107.9422 |
| 2025-12-22 |
3,154.3606 |
2.2116 DASH |
3,154.3606 |
3,030.8938 |
3,277.8274 |
3,156.3316 |
| 2025-12-21 |
3,256.3821 |
0.3616 DASH |
3,256.3821 |
3,132.7642 |
3,380.0000 |
3,204.2190 |
| 2025-12-20 |
3,101.9352 |
2.1877 DASH |
3,101.9352 |
3,005.0000 |
3,198.8704 |
3,114.7154 |
| 2025-12-19 |
3,105.3852 |
15.4218 DASH |
3,105.3852 |
3,006.5514 |
3,204.2190 |
3,084.6978 |
| 2025-12-18 |
3,253.1341 |
8.3367 DASH |
3,253.1341 |
3,105.6217 |
3,400.6465 |
3,164.6964 |
| 2025-12-17 |
3,443.7707 |
8.6512 DASH |
3,443.7707 |
3,300.0000 |
3,587.5414 |
3,353.0515 |
| 2025-12-16 |
3,398.7707 |
13.1591 DASH |
3,398.7707 |
3,210.0000 |
3,587.5414 |
3,439.0303 |
| 2025-12-15 |
3,497.1074 |
1.5404 DASH |
3,497.1074 |
3,406.6735 |
3,587.5414 |
3,410.0000 |
| 2025-12-14 |
3,688.6874 |
2.0479 DASH |
3,688.6874 |
3,550.0000 |
3,827.3748 |
3,675.6722 |