Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4,040.1860 |
6.1664 DASH |
4,040.1860 |
3,884.3000 |
4,196.0720 |
4,141.9426 |
| 2025-12-04 |
3,994.5481 |
1.0395 DASH |
3,994.5481 |
3,884.3000 |
4,104.7963 |
4,036.6642 |
| 2025-12-03 |
3,870.0000 |
8.7414 DASH |
3,870.0000 |
3,739.0000 |
4,001.0000 |
3,898.1302 |
| 2025-12-02 |
3,974.8791 |
34.2164 DASH |
3,974.8791 |
3,780.0000 |
4,169.7581 |
3,990.0895 |
| 2025-12-01 |
4,289.0334 |
5.0654 DASH |
4,289.0334 |
4,000.0000 |
4,578.0668 |
4,034.6724 |
| 2025-11-30 |
4,638.8246 |
2.5335 DASH |
4,638.8246 |
4,487.8608 |
4,789.7884 |
4,561.8411 |
| 2025-11-29 |
4,705.7971 |
0.5904 DASH |
4,705.7971 |
4,600.0000 |
4,811.5942 |
4,601.0000 |
| 2025-11-28 |
5,096.3445 |
1.1373 DASH |
5,096.3445 |
4,692.6890 |
5,500.0000 |
4,935.0188 |
| 2025-11-27 |
5,310.0000 |
5.7618 DASH |
5,310.0000 |
5,020.0000 |
5,600.0000 |
5,269.7351 |
| 2025-11-26 |
4,896.5646 |
4.7573 DASH |
4,896.5646 |
4,555.0000 |
5,238.1291 |
5,238.1291 |
| 2025-11-25 |
4,797.8941 |
69.0194 DASH |
4,797.8941 |
4,417.3949 |
5,178.3933 |
4,700.0000 |
| 2025-11-24 |
4,892.7691 |
5.7727 DASH |
4,892.7691 |
4,417.3949 |
5,368.1434 |
4,673.9406 |
| 2025-11-23 |
5,095.9037 |
6.8429 DASH |
5,095.9037 |
4,691.8075 |
5,500.0000 |
5,001.0000 |
| 2025-11-22 |
4,949.5000 |
29.1161 DASH |
4,949.5000 |
4,399.0000 |
5,500.0000 |
4,902.3456 |
| 2025-11-21 |
5,868.1543 |
30.0005 DASH |
5,868.1543 |
5,100.0000 |
6,636.3086 |
5,100.0000 |
| 2025-11-20 |
6,544.3472 |
0.5421 DASH |
6,544.3472 |
6,188.6944 |
6,900.0000 |
6,514.8154 |
| 2025-11-19 |
6,624.5896 |
0.7500 DASH |
6,624.5896 |
6,259.1792 |
6,990.0000 |
6,577.5655 |
| 2025-11-18 |
6,810.6726 |
0.5009 DASH |
6,810.6726 |
6,236.4560 |
7,384.8893 |
6,236.4560 |
| 2025-11-17 |
7,363.3036 |
0.8067 DASH |
7,363.3036 |
6,977.0000 |
7,749.6073 |
7,384.8893 |
| 2025-11-16 |
7,338.1059 |
1.2926 DASH |
7,338.1059 |
6,603.0422 |
8,073.1697 |
7,568.4398 |
| 2025-11-15 |
6,750.6377 |
5.9163 DASH |
6,750.6377 |
5,895.1828 |
7,606.0925 |
6,622.4971 |
| 2025-11-14 |
5,615.5110 |
18.6044 DASH |
5,615.5110 |
5,400.0000 |
5,831.0220 |
5,500.0000 |
| 2025-11-13 |
5,621.2784 |
32.7539 DASH |
5,621.2784 |
5,324.1849 |
5,918.3718 |
5,700.0000 |
| 2025-11-11 |
6,245.0000 |
33.3832 DASH |
6,245.0000 |
5,500.0000 |
6,990.0000 |
5,696.2181 |
| 2025-11-10 |
7,096.6970 |
1.6548 DASH |
7,096.6970 |
6,422.6798 |
7,770.7142 |
6,422.6798 |
| 2025-11-09 |
6,646.6873 |
9.8076 DASH |
6,646.6873 |
6,293.8247 |
6,999.5500 |
6,527.9678 |
| 2025-11-07 |
9,488.4254 |
9.1284 DASH |
9,488.4254 |
8,619.0100 |
10,357.8409 |
8,619.0100 |
| 2025-11-05 |
9,768.1211 |
25.4550 DASH |
9,768.1211 |
8,638.2422 |
10,898.0000 |
8,912.7178 |
| 2025-11-04 |
11,101.4862 |
96.5959 DASH |
11,101.4862 |
9,341.9724 |
12,861.0000 |
10,213.6921 |
| 2025-11-03 |
7,276.7100 |
7.0160 DASH |
7,276.7100 |
6,900.0000 |
7,653.4200 |
7,388.9078 |
| 2025-11-02 |
5,307.3717 |
54.7793 DASH |
5,307.3717 |
4,400.0000 |
6,214.7433 |
6,183.1290 |
| 2025-11-01 |
5,015.0000 |
60.1806 DASH |
5,015.0000 |
3,830.0000 |
6,200.0000 |
5,601.6848 |
| 2025-10-31 |
3,794.9500 |
6.8626 DASH |
3,794.9500 |
3,599.9000 |
3,990.0000 |
3,960.0000 |
| 2025-10-30 |
3,895.0000 |
2.1385 DASH |
3,895.0000 |
3,820.0000 |
3,970.0000 |
3,859.0732 |
| 2025-10-29 |
4,106.7133 |
3.1701 DASH |
4,106.7133 |
3,770.0000 |
4,443.4265 |
3,820.0000 |
| 2025-10-28 |
4,116.7133 |
3.5358 DASH |
4,116.7133 |
3,790.0000 |
4,443.4265 |
3,790.0000 |
| 2025-10-27 |
4,093.4589 |
2.0841 DASH |
4,093.4589 |
3,959.1500 |
4,227.7679 |
4,076.3041 |
| 2025-10-25 |
3,325.0000 |
16.5413 DASH |
3,325.0000 |
3,200.0000 |
3,450.0000 |
3,349.8000 |
| 2025-10-24 |
3,457.6720 |
1.4475 DASH |
3,457.6720 |
3,405.3439 |
3,510.0000 |
3,450.0000 |
| 2025-10-23 |
3,655.0000 |
0.3339 DASH |
3,655.0000 |
3,480.0000 |
3,830.0000 |
3,510.0000 |
| 2025-10-21 |
3,975.7745 |
3.8846 DASH |
3,975.7745 |
3,750.0000 |
4,201.5489 |
3,890.0000 |
| 2025-10-20 |
3,770.0000 |
21.1197 DASH |
3,770.0000 |
3,560.0000 |
3,980.0000 |
3,980.0000 |
| 2025-10-19 |
3,595.0000 |
6.4814 DASH |
3,595.0000 |
3,540.0000 |
3,650.0000 |
3,620.0000 |
| 2025-10-18 |
3,602.6720 |
4.3485 DASH |
3,602.6720 |
3,405.3439 |
3,800.0000 |
3,740.0000 |
| 2025-10-17 |
3,701.9770 |
1.5393 DASH |
3,701.9770 |
3,405.3439 |
3,998.6100 |
3,506.8328 |
| 2025-10-16 |
4,099.4579 |
5.0585 DASH |
4,099.4579 |
3,817.3606 |
4,381.5553 |
3,870.0000 |
| 2025-10-15 |
3,865.0000 |
2.6287 DASH |
3,865.0000 |
3,750.0000 |
3,980.0000 |
3,929.7000 |
| 2025-10-14 |
4,114.2915 |
8.5790 DASH |
4,114.2915 |
3,780.0000 |
4,448.5830 |
3,840.0000 |
| 2025-10-13 |
4,618.9810 |
26.4172 DASH |
4,618.9810 |
4,288.6687 |
4,949.2934 |
4,582.5522 |
| 2025-10-12 |
3,943.4586 |
55.1739 DASH |
3,943.4586 |
2,937.6238 |
4,949.2934 |
4,618.8032 |