Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
2,941.1380 |
20.4899 DASH |
2,941.1380 |
2,787.2760 |
3,095.0000 |
2,966.7062 |
| 2024-02-28 |
2,869.4934 |
58.5150 DASH |
2,869.4934 |
2,700.4868 |
3,038.5000 |
2,889.5166 |
| 2024-02-27 |
2,936.0000 |
11.9204 DASH |
2,936.0000 |
2,873.0000 |
2,999.0000 |
2,937.6238 |
| 2024-02-26 |
2,880.0000 |
4.0455 DASH |
2,880.0000 |
2,830.0000 |
2,930.0000 |
2,930.0000 |
| 2024-02-25 |
2,861.5750 |
7.1223 DASH |
2,861.5750 |
2,800.0000 |
2,923.1500 |
2,900.0000 |
| 2024-02-24 |
2,853.3215 |
2.4466 DASH |
2,853.3215 |
2,780.0000 |
2,926.6430 |
2,872.4889 |
| 2024-02-23 |
2,809.5000 |
3.3052 DASH |
2,809.5000 |
2,770.0000 |
2,849.0000 |
2,821.6345 |
| 2024-02-22 |
2,822.8866 |
17.0358 DASH |
2,822.8866 |
2,716.0281 |
2,929.7451 |
2,850.0000 |
| 2024-02-21 |
2,742.3950 |
7.9233 DASH |
2,742.3950 |
2,654.7900 |
2,830.0000 |
2,756.9940 |
| 2024-02-20 |
2,794.6667 |
5.0844 DASH |
2,794.6667 |
2,733.3333 |
2,856.0000 |
2,780.1177 |
| 2024-02-19 |
2,806.1016 |
2.5598 DASH |
2,806.1016 |
2,787.2032 |
2,825.0000 |
2,819.0000 |
| 2024-02-18 |
2,804.0277 |
27.9667 DASH |
2,804.0277 |
2,722.0554 |
2,886.0000 |
2,787.2759 |
| 2024-02-17 |
2,697.5943 |
19.6511 DASH |
2,697.5943 |
2,630.0000 |
2,765.1887 |
2,722.0554 |
| 2024-02-16 |
2,700.3374 |
22.0250 DASH |
2,700.3374 |
2,652.0000 |
2,748.6748 |
2,670.0000 |
| 2024-02-15 |
2,652.6505 |
12.4575 DASH |
2,652.6505 |
2,556.0000 |
2,749.3010 |
2,719.4800 |
| 2024-02-14 |
2,599.0000 |
5.1478 DASH |
2,599.0000 |
2,555.0000 |
2,643.0000 |
2,635.0000 |
| 2024-02-13 |
2,610.0000 |
21.7618 DASH |
2,610.0000 |
2,550.0000 |
2,670.0000 |
2,597.5200 |
| 2024-02-12 |
2,604.5211 |
37.1128 DASH |
2,604.5211 |
2,471.0049 |
2,738.0373 |
2,652.0967 |
| 2024-02-11 |
2,581.1300 |
29.8772 DASH |
2,581.1300 |
2,510.0000 |
2,652.2600 |
2,599.0000 |
| 2024-02-10 |
2,541.3870 |
2.5606 DASH |
2,541.3870 |
2,501.0000 |
2,581.7740 |
2,501.0000 |
| 2024-02-09 |
2,477.5000 |
1.3263 DASH |
2,477.5000 |
2,430.0000 |
2,525.0000 |
2,525.0000 |
| 2024-02-08 |
2,465.8659 |
78.7785 DASH |
2,465.8659 |
2,402.7318 |
2,529.0000 |
2,488.0000 |
| 2024-02-07 |
2,474.5760 |
8.4899 DASH |
2,474.5760 |
2,420.1519 |
2,529.0000 |
2,488.0000 |
| 2024-02-06 |
2,513.2946 |
3.0112 DASH |
2,513.2946 |
2,447.0000 |
2,579.5892 |
2,447.1000 |
| 2024-02-05 |
2,533.0000 |
1.8368 DASH |
2,533.0000 |
2,486.0000 |
2,580.0000 |
2,579.5892 |
| 2024-02-04 |
2,532.2000 |
4.9008 DASH |
2,532.2000 |
2,500.0000 |
2,564.3999 |
2,525.0000 |
| 2024-02-03 |
2,545.0000 |
1.2804 DASH |
2,545.0000 |
2,490.0000 |
2,600.0000 |
2,555.0000 |
| 2024-02-02 |
2,488.5000 |
0.3762 DASH |
2,488.5000 |
2,447.0000 |
2,530.0000 |
2,480.0000 |
| 2024-02-01 |
2,487.5549 |
1.4715 DASH |
2,487.5549 |
2,445.1098 |
2,530.0000 |
2,495.0000 |
| 2024-01-31 |
2,538.5699 |
14.6101 DASH |
2,538.5699 |
2,490.0000 |
2,587.1397 |
2,525.0000 |
| 2024-01-30 |
2,550.3583 |
3.1237 DASH |
2,550.3583 |
2,501.0000 |
2,599.7167 |
2,587.1397 |
| 2024-01-29 |
2,550.2750 |
4.3389 DASH |
2,550.2750 |
2,501.0000 |
2,599.5500 |
2,581.9661 |
| 2024-01-28 |
2,571.1706 |
8.3600 DASH |
2,571.1706 |
2,500.7000 |
2,641.6413 |
2,599.0000 |
| 2024-01-27 |
2,550.1007 |
20.4918 DASH |
2,550.1007 |
2,500.6514 |
2,599.5500 |
2,564.4875 |
| 2024-01-26 |
2,529.5376 |
23.1984 DASH |
2,529.5376 |
2,460.2950 |
2,598.7802 |
2,554.2399 |
| 2024-01-25 |
2,507.8914 |
3.4804 DASH |
2,507.8914 |
2,435.7827 |
2,580.0000 |
2,579.3615 |
| 2024-01-24 |
2,579.2000 |
0.0004 DASH |
2,579.2000 |
2,579.2000 |
2,579.2000 |
2,579.2000 |