Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-11 |
3,236.3030 |
74.7113 DASH |
3,236.3030 |
2,532.6060 |
3,940.0000 |
3,100.0000 |
| 2025-10-10 |
3,196.3030 |
58.9086 DASH |
3,196.3030 |
2,532.6060 |
3,860.0000 |
3,806.7446 |
| 2025-10-09 |
2,480.9584 |
0.6508 DASH |
2,480.9584 |
2,351.9168 |
2,610.0000 |
2,557.9320 |
| 2025-10-08 |
2,510.9584 |
6.8151 DASH |
2,510.9584 |
2,351.9168 |
2,670.0000 |
2,351.9168 |
| 2025-10-07 |
2,670.8077 |
21.3373 DASH |
2,670.8077 |
2,574.6605 |
2,766.9549 |
2,580.0000 |
| 2025-10-06 |
2,726.0000 |
4.2432 DASH |
2,726.0000 |
2,652.0000 |
2,800.0000 |
2,716.5168 |
| 2025-10-05 |
2,617.5000 |
7.3103 DASH |
2,617.5000 |
2,430.0000 |
2,805.0000 |
2,750.0000 |
| 2025-10-04 |
2,569.9985 |
13.7907 DASH |
2,569.9985 |
2,400.0000 |
2,739.9970 |
2,421.9974 |
| 2025-10-03 |
2,644.9985 |
7.5460 DASH |
2,644.9985 |
2,550.0000 |
2,739.9970 |
2,600.0000 |
| 2025-10-02 |
2,543.7395 |
104.1232 DASH |
2,543.7395 |
2,169.9930 |
2,917.4860 |
2,600.0000 |
| 2025-10-01 |
1,823.3226 |
0.9806 DASH |
1,823.3226 |
1,779.1469 |
1,867.4983 |
1,860.9282 |
| 2025-09-30 |
1,792.2853 |
0.0493 DASH |
1,792.2853 |
1,778.2895 |
1,806.2811 |
1,806.2811 |
| 2025-09-29 |
1,791.2856 |
0.2186 DASH |
1,791.2856 |
1,776.8752 |
1,805.6960 |
1,776.8752 |
| 2025-09-28 |
1,824.2454 |
1.5159 DASH |
1,824.2454 |
1,776.8752 |
1,871.6156 |
1,778.2895 |
| 2025-09-27 |
1,796.1623 |
2.1626 DASH |
1,796.1623 |
1,720.7089 |
1,871.6156 |
1,805.6960 |
| 2025-09-26 |
1,758.1406 |
2.3869 DASH |
1,758.1406 |
1,720.0000 |
1,796.2811 |
1,720.0000 |
| 2025-09-25 |
1,822.6100 |
4.7234 DASH |
1,822.6100 |
1,776.8752 |
1,868.3448 |
1,806.2811 |
| 2025-09-24 |
1,819.8028 |
0.5445 DASH |
1,819.8028 |
1,767.9901 |
1,871.6156 |
1,803.0000 |
| 2025-09-23 |
1,790.5000 |
2.1058 DASH |
1,790.5000 |
1,776.0000 |
1,805.0000 |
1,776.0000 |
| 2025-09-22 |
1,840.0000 |
4.6195 DASH |
1,840.0000 |
1,780.0000 |
1,900.0000 |
1,780.0000 |
| 2025-09-21 |
1,940.8357 |
1.0403 DASH |
1,940.8357 |
1,917.7711 |
1,963.9002 |
1,960.4469 |
| 2025-09-20 |
1,941.0680 |
0.7266 DASH |
1,941.0680 |
1,917.7710 |
1,964.3649 |
1,963.8990 |
| 2025-09-19 |
1,945.0746 |
0.2332 DASH |
1,945.0746 |
1,925.7843 |
1,964.3649 |
1,964.3649 |
| 2025-09-18 |
1,983.5000 |
3.5694 DASH |
1,983.5000 |
1,917.0000 |
2,050.0000 |
1,963.8913 |
| 2025-09-17 |
1,983.5000 |
3.5581 DASH |
1,983.5000 |
1,917.0000 |
2,050.0000 |
1,917.0000 |
| 2025-09-16 |
1,936.6221 |
3.6958 DASH |
1,936.6221 |
1,896.2440 |
1,977.0001 |
1,928.1270 |
| 2025-09-15 |
1,981.0853 |
0.7508 DASH |
1,981.0853 |
1,928.5003 |
2,033.6704 |
1,928.5003 |
| 2025-09-14 |
2,066.5226 |
0.3083 DASH |
2,066.5226 |
2,033.6638 |
2,099.3814 |
2,034.3300 |
| 2025-09-13 |
2,065.5000 |
5.7448 DASH |
2,065.5000 |
2,031.0000 |
2,100.0000 |
2,099.3814 |
| 2025-09-12 |
2,004.5219 |
0.2172 DASH |
2,004.5219 |
1,978.0438 |
2,031.0000 |
2,028.5215 |
| 2025-09-11 |
2,007.3449 |
0.1089 DASH |
2,007.3449 |
1,979.3221 |
2,035.3677 |
2,034.9827 |
| 2025-09-10 |
2,006.2751 |
0.0741 DASH |
2,006.2751 |
1,977.1824 |
2,035.3677 |
2,035.3677 |
| 2025-09-09 |
2,000.0335 |
2.2465 DASH |
2,000.0335 |
1,947.8403 |
2,052.2267 |
1,977.1824 |
| 2025-09-08 |
1,981.8075 |
0.3671 DASH |
1,981.8075 |
1,964.3649 |
1,999.2500 |
1,972.0289 |
| 2025-09-07 |
1,910.9382 |
1.8347 DASH |
1,910.9382 |
1,857.5116 |
1,964.3649 |
1,964.3649 |
| 2025-09-06 |
1,871.4540 |
0.1824 DASH |
1,871.4540 |
1,845.9080 |
1,897.0000 |
1,897.0000 |
| 2025-09-05 |
1,868.6281 |
1.0192 DASH |
1,868.6281 |
1,840.2561 |
1,897.0000 |
1,897.0000 |
| 2025-09-04 |
1,884.3078 |
0.0950 DASH |
1,884.3078 |
1,871.6156 |
1,897.0000 |
1,897.0000 |
| 2025-09-03 |
1,850.0000 |
4.4374 DASH |
1,850.0000 |
1,802.0000 |
1,898.0000 |
1,804.1385 |
| 2025-09-02 |
1,850.0000 |
4.6667 DASH |
1,850.0000 |
1,802.0000 |
1,898.0000 |
1,804.1385 |
| 2025-09-01 |
1,854.1559 |
1.7903 DASH |
1,854.1559 |
1,823.3108 |
1,885.0010 |
1,823.3108 |
| 2025-08-31 |
1,860.5841 |
1.1748 DASH |
1,860.5841 |
1,804.7976 |
1,916.3706 |
1,916.3706 |