Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
2,628.0264 |
5.5310 DASH |
2,628.0264 |
2,555.0000 |
2,701.0528 |
2,652.0000 |
| 2024-05-16 |
2,610.5577 |
7.1097 DASH |
2,610.5577 |
2,543.7930 |
2,677.3224 |
2,658.7392 |
| 2024-05-15 |
2,590.7352 |
1.6053 DASH |
2,590.7352 |
2,511.1480 |
2,670.3224 |
2,579.5010 |
| 2024-05-14 |
2,604.8940 |
5.4620 DASH |
2,604.8940 |
2,550.0010 |
2,659.7871 |
2,579.5010 |
| 2024-05-13 |
2,590.5740 |
27.8936 DASH |
2,590.5740 |
2,511.1480 |
2,670.0000 |
2,640.0000 |
| 2024-05-12 |
2,635.0000 |
3.3175 DASH |
2,635.0000 |
2,600.0000 |
2,670.0000 |
2,633.8000 |
| 2024-05-11 |
2,689.5028 |
5.7925 DASH |
2,689.5028 |
2,650.0000 |
2,729.0057 |
2,667.3201 |
| 2024-05-10 |
2,720.0000 |
22.5183 DASH |
2,720.0000 |
2,650.0000 |
2,790.0000 |
2,670.0000 |
| 2024-05-09 |
2,690.5028 |
3.9228 DASH |
2,690.5028 |
2,652.0000 |
2,729.0057 |
2,697.3202 |
| 2024-05-08 |
2,690.5028 |
2.5982 DASH |
2,690.5028 |
2,652.0000 |
2,729.0057 |
2,652.0000 |
| 2024-05-07 |
2,685.2615 |
2.7021 DASH |
2,685.2615 |
2,652.0000 |
2,718.5230 |
2,652.0000 |
| 2024-05-06 |
2,690.5028 |
3.3388 DASH |
2,690.5028 |
2,652.0000 |
2,729.0057 |
2,653.0000 |
| 2024-05-05 |
2,660.0000 |
3.8916 DASH |
2,660.0000 |
2,600.0000 |
2,720.0000 |
2,670.0000 |
| 2024-05-04 |
2,726.0000 |
27.5476 DASH |
2,726.0000 |
2,652.0000 |
2,800.0000 |
2,689.2323 |
| 2024-05-03 |
2,700.0965 |
0.4826 DASH |
2,700.0965 |
2,652.0000 |
2,748.1929 |
2,700.4868 |
| 2024-05-02 |
2,700.0965 |
1.9635 DASH |
2,700.0965 |
2,652.0000 |
2,748.1929 |
2,678.1667 |
| 2024-05-01 |
2,593.7654 |
2.3285 DASH |
2,593.7654 |
2,550.0000 |
2,637.5307 |
2,637.4789 |
| 2024-04-30 |
2,669.2288 |
21.6147 DASH |
2,669.2288 |
2,572.9676 |
2,765.4900 |
2,572.9676 |
| 2024-04-29 |
2,800.2434 |
4.3315 DASH |
2,800.2434 |
2,700.4868 |
2,900.0000 |
2,730.0000 |
| 2024-04-28 |
2,800.2434 |
15.3401 DASH |
2,800.2434 |
2,700.4868 |
2,900.0000 |
2,781.0000 |
| 2024-04-27 |
2,762.6900 |
36.1636 DASH |
2,762.6900 |
2,652.3800 |
2,873.0000 |
2,776.8137 |
| 2024-04-26 |
2,852.0000 |
9.2955 DASH |
2,852.0000 |
2,804.0000 |
2,900.0000 |
2,804.0000 |
| 2024-04-25 |
2,883.3531 |
2.9747 DASH |
2,883.3531 |
2,800.0000 |
2,966.7062 |
2,872.8573 |
| 2024-04-24 |
2,962.4287 |
1.0769 DASH |
2,962.4287 |
2,872.8573 |
3,052.0000 |
2,872.8573 |
| 2024-04-23 |
2,985.0000 |
32.3370 DASH |
2,985.0000 |
2,900.0000 |
3,070.0000 |
3,000.0000 |
| 2024-04-22 |
3,000.0000 |
33.4763 DASH |
3,000.0000 |
2,900.0000 |
3,100.0000 |
3,050.0000 |
| 2024-04-21 |
3,090.0000 |
9.3072 DASH |
3,090.0000 |
2,990.0000 |
3,190.0000 |
3,019.0000 |
| 2024-04-20 |
2,936.4287 |
5.3118 DASH |
2,936.4287 |
2,872.8573 |
3,000.0000 |
2,984.4414 |
| 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 |