Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
2,031.0920 |
0.0905 DASH |
2,031.0920 |
2,000.0000 |
2,062.1841 |
2,000.0000 |
| 2025-04-23 |
1,978.5000 |
0.0006 DASH |
1,978.5000 |
1,922.0000 |
2,035.0000 |
2,035.0000 |
| 2025-04-22 |
1,978.0000 |
0.0055 DASH |
1,978.0000 |
1,921.0000 |
2,035.0000 |
1,922.0000 |
| 2025-04-21 |
2,035.0000 |
0.0945 DASH |
2,035.0000 |
2,035.0000 |
2,035.0000 |
2,035.0000 |
| 2025-04-20 |
1,975.4641 |
7.4620 DASH |
1,975.4641 |
1,915.0000 |
2,035.9281 |
1,915.0000 |
| 2025-04-19 |
1,962.5000 |
1.1857 DASH |
1,962.5000 |
1,925.0000 |
2,000.0000 |
2,000.0000 |
| 2025-04-18 |
1,950.0000 |
1.0128 DASH |
1,950.0000 |
1,925.0000 |
1,975.0000 |
1,925.0000 |
| 2025-04-17 |
1,925.0000 |
0.0000 DASH |
1,925.0000 |
1,925.0000 |
1,925.0000 |
1,925.0000 |
| 2025-04-16 |
1,962.9741 |
7.9803 DASH |
1,962.9741 |
1,900.0000 |
2,025.9482 |
1,925.0000 |
| 2025-04-15 |
2,025.0000 |
0.0027 DASH |
2,025.0000 |
2,025.0000 |
2,025.0000 |
2,025.0000 |
| 2025-04-14 |
1,950.0000 |
0.0000 DASH |
1,950.0000 |
1,950.0000 |
1,950.0000 |
1,950.0000 |
| 2025-04-13 |
1,987.5000 |
1.8221 DASH |
1,987.5000 |
1,950.0000 |
2,025.0000 |
1,950.0000 |
| 2025-04-12 |
1,984.1317 |
1.8255 DASH |
1,984.1317 |
1,943.2635 |
2,025.0000 |
2,025.0000 |
| 2025-04-11 |
2,026.0497 |
1.5736 DASH |
2,026.0497 |
2,025.9488 |
2,026.1506 |
2,025.9488 |
| 2025-04-10 |
2,026.0847 |
1.0020 DASH |
2,026.0847 |
2,026.0188 |
2,026.1506 |
2,026.0188 |
| 2025-04-09 |
1,991.5391 |
0.1622 DASH |
1,991.5391 |
1,947.1500 |
2,035.9281 |
2,035.9281 |
| 2025-04-08 |
2,005.9591 |
2.1294 DASH |
2,005.9591 |
1,975.9900 |
2,035.9281 |
2,035.9281 |
| 2025-04-07 |
2,005.9591 |
2.4119 DASH |
2,005.9591 |
1,975.9900 |
2,035.9281 |
2,000.0001 |
| 2025-04-06 |
2,017.9641 |
0.1823 DASH |
2,017.9641 |
2,000.0001 |
2,035.9281 |
2,000.0001 |
| 2025-04-05 |
2,035.9281 |
0.1785 DASH |
2,035.9281 |
2,035.9281 |
2,035.9281 |
2,035.9281 |
| 2025-04-04 |
2,017.9641 |
8.9279 DASH |
2,017.9641 |
2,000.0000 |
2,035.9281 |
2,035.9281 |
| 2025-04-03 |
2,071.4000 |
6.5500 DASH |
2,071.4000 |
2,022.8000 |
2,120.0000 |
2,035.9281 |
| 2025-04-02 |
2,076.9548 |
0.5933 DASH |
2,076.9548 |
2,022.8000 |
2,131.1096 |
2,022.8000 |
| 2025-04-01 |
2,064.0289 |
0.0739 DASH |
2,064.0289 |
2,028.0578 |
2,100.0000 |
2,028.0578 |
| 2025-03-30 |
2,120.0000 |
0.0000 DASH |
2,120.0000 |
2,120.0000 |
2,120.0000 |
2,120.0000 |
| 2025-03-29 |
2,120.0000 |
0.0010 DASH |
2,120.0000 |
2,120.0000 |
2,120.0000 |
2,120.0000 |
| 2025-03-28 |
2,028.0578 |
0.0510 DASH |
2,028.0578 |
2,028.0578 |
2,028.0578 |
2,028.0578 |
| 2025-03-27 |
2,120.0000 |
0.0000 DASH |
2,120.0000 |
2,120.0000 |
2,120.0000 |
2,120.0000 |
| 2025-03-26 |
2,097.6366 |
0.0099 DASH |
2,097.6366 |
2,075.2732 |
2,120.0000 |
2,120.0000 |
| 2025-03-25 |
2,100.4752 |
10.8924 DASH |
2,100.4752 |
2,080.9505 |
2,120.0000 |
2,081.0000 |
| 2025-03-24 |
2,047.3930 |
0.4173 DASH |
2,047.3930 |
2,022.8500 |
2,071.9360 |
2,071.9360 |
| 2025-03-22 |
2,096.5840 |
0.0455 DASH |
2,096.5840 |
2,062.0584 |
2,131.1096 |
2,062.0584 |
| 2025-03-21 |
2,103.7783 |
0.1632 DASH |
2,103.7783 |
2,062.0584 |
2,145.4983 |
2,068.1728 |
| 2025-03-20 |
2,094.4380 |
0.0812 DASH |
2,094.4380 |
2,057.7663 |
2,131.1096 |
2,062.0632 |
| 2025-03-19 |
2,091.3425 |
2.8814 DASH |
2,091.3425 |
2,052.3163 |
2,130.3687 |
2,058.4998 |
| 2025-03-18 |
2,100.0000 |
0.0003 DASH |
2,100.0000 |
2,100.0000 |
2,100.0000 |
2,100.0000 |
| 2025-03-16 |
2,065.0000 |
0.3005 DASH |
2,065.0000 |
2,030.0000 |
2,100.0000 |
2,030.0000 |
| 2025-03-15 |
2,054.0190 |
0.2171 DASH |
2,054.0190 |
2,008.0380 |
2,100.0000 |
2,100.0000 |
| 2025-03-14 |
2,040.3750 |
18.3586 DASH |
2,040.3750 |
2,000.0000 |
2,080.7500 |
2,070.0000 |
| 2025-03-13 |
2,078.8227 |
1.1154 DASH |
2,078.8227 |
2,037.6455 |
2,120.0000 |
2,080.7500 |
| 2025-03-12 |
2,078.8227 |
1.1420 DASH |
2,078.8227 |
2,037.6455 |
2,120.0000 |
2,120.0000 |