Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-11 |
2,185.0000 |
8.3846 DASH |
2,185.0000 |
2,100.0000 |
2,270.0000 |
2,100.0000 |
| 2025-03-10 |
2,232.8044 |
1.1550 DASH |
2,232.8044 |
2,195.6088 |
2,270.0000 |
2,195.6088 |
| 2025-03-09 |
2,229.0501 |
2.8269 DASH |
2,229.0501 |
2,188.8889 |
2,269.2113 |
2,203.0319 |
| 2025-03-08 |
2,242.5429 |
1.7603 DASH |
2,242.5429 |
2,200.8148 |
2,284.2711 |
2,273.7040 |
| 2025-03-07 |
2,236.5800 |
16.6741 DASH |
2,236.5800 |
2,188.8889 |
2,284.2711 |
2,283.2284 |
| 2025-03-06 |
2,347.7844 |
1.4902 DASH |
2,347.7844 |
2,215.5689 |
2,480.0000 |
2,269.9277 |
| 2025-03-05 |
2,362.5000 |
2.5132 DASH |
2,362.5000 |
2,300.0000 |
2,425.0000 |
2,425.0000 |
| 2025-03-04 |
2,352.5000 |
0.6054 DASH |
2,352.5000 |
2,300.0000 |
2,405.0000 |
2,300.0000 |
| 2025-03-03 |
2,441.4504 |
8.2730 DASH |
2,441.4504 |
2,400.0000 |
2,482.9009 |
2,400.0000 |
| 2025-03-02 |
2,366.5000 |
8.4865 DASH |
2,366.5000 |
2,303.0000 |
2,430.0000 |
2,429.2080 |
| 2025-03-01 |
2,366.5000 |
0.0344 DASH |
2,366.5000 |
2,303.0000 |
2,430.0000 |
2,303.0000 |
| 2025-02-28 |
2,391.5000 |
9.0504 DASH |
2,391.5000 |
2,303.0000 |
2,480.0000 |
2,346.0323 |
| 2025-02-27 |
2,362.0507 |
3.4910 DASH |
2,362.0507 |
2,260.3954 |
2,463.7059 |
2,463.7059 |
| 2025-02-26 |
2,345.0000 |
4.4253 DASH |
2,345.0000 |
2,260.0000 |
2,430.0000 |
2,370.0000 |
| 2025-02-25 |
2,400.9181 |
0.7181 DASH |
2,400.9181 |
2,338.2245 |
2,463.6117 |
2,338.2245 |
| 2025-02-24 |
2,473.2242 |
1.2920 DASH |
2,473.2242 |
2,455.0000 |
2,491.4483 |
2,455.0000 |
| 2025-02-23 |
2,567.8307 |
0.0310 DASH |
2,567.8307 |
2,555.0554 |
2,580.6060 |
2,580.6060 |
| 2025-02-22 |
2,580.0000 |
0.0000 DASH |
2,580.0000 |
2,580.0000 |
2,580.0000 |
2,580.0000 |
| 2025-02-21 |
2,576.4132 |
4.5345 DASH |
2,576.4132 |
2,552.8264 |
2,600.0000 |
2,580.0000 |
| 2025-02-20 |
2,568.9660 |
0.4805 DASH |
2,568.9660 |
2,557.9320 |
2,580.0000 |
2,580.0000 |
| 2025-02-19 |
2,575.0000 |
9.5694 DASH |
2,575.0000 |
2,500.0000 |
2,650.0000 |
2,500.0000 |
| 2025-02-18 |
2,541.3030 |
4.7511 DASH |
2,541.3030 |
2,532.6060 |
2,550.0000 |
2,550.0000 |
| 2025-02-17 |
2,617.4052 |
0.0078 DASH |
2,617.4052 |
2,594.8104 |
2,640.0000 |
2,640.0000 |
| 2025-02-16 |
2,632.9708 |
0.1118 DASH |
2,632.9708 |
2,595.9417 |
2,670.0000 |
2,600.0000 |
| 2025-02-15 |
2,688.5000 |
6.9910 DASH |
2,688.5000 |
2,600.0000 |
2,777.0000 |
2,641.0000 |
| 2025-02-14 |
2,606.3001 |
12.4164 DASH |
2,606.3001 |
2,542.6003 |
2,670.0000 |
2,669.4000 |
| 2025-02-13 |
2,750.0000 |
7.5487 DASH |
2,750.0000 |
2,600.0000 |
2,900.0000 |
2,610.0000 |
| 2025-02-12 |
2,671.7872 |
2.0392 DASH |
2,671.7872 |
2,643.5644 |
2,700.0100 |
2,670.0000 |
| 2025-02-11 |
2,750.0000 |
0.0149 DASH |
2,750.0000 |
2,700.0000 |
2,800.0000 |
2,700.0000 |
| 2025-02-09 |
2,776.0000 |
4.0398 DASH |
2,776.0000 |
2,652.0000 |
2,900.0000 |
2,900.0000 |
| 2025-02-08 |
2,686.5230 |
0.5816 DASH |
2,686.5230 |
2,652.0000 |
2,721.0460 |
2,670.0000 |
| 2025-02-07 |
2,735.0000 |
1.6246 DASH |
2,735.0000 |
2,670.0000 |
2,800.0000 |
2,670.0000 |
| 2025-02-06 |
2,682.4381 |
11.4124 DASH |
2,682.4381 |
2,564.8763 |
2,800.0000 |
2,799.9870 |
| 2025-02-05 |
3,129.0951 |
21.6139 DASH |
3,129.0951 |
2,598.1902 |
3,660.0000 |
2,606.8524 |
| 2025-02-04 |
3,555.0000 |
18.2911 DASH |
3,555.0000 |
3,400.0000 |
3,710.0000 |
3,590.0000 |
| 2025-02-03 |
3,559.0000 |
6.9682 DASH |
3,559.0000 |
3,458.0000 |
3,660.0000 |
3,580.0000 |
| 2025-02-02 |
3,755.0000 |
2.6097 DASH |
3,755.0000 |
3,700.0000 |
3,810.0000 |
3,710.0000 |
| 2025-02-01 |
3,765.0000 |
17.2803 DASH |
3,765.0000 |
3,680.0000 |
3,850.0000 |
3,710.0000 |
| 2025-01-31 |
3,850.5000 |
0.1702 DASH |
3,850.5000 |
3,801.0000 |
3,900.0000 |
3,820.0000 |
| 2025-01-30 |
3,820.5000 |
0.3817 DASH |
3,820.5000 |
3,730.0000 |
3,911.0000 |
3,860.0000 |
| 2025-01-29 |
3,810.0000 |
0.5293 DASH |
3,810.0000 |
3,700.0000 |
3,920.0000 |
3,750.0000 |
| 2025-01-28 |
3,780.0000 |
6.8177 DASH |
3,780.0000 |
3,700.0000 |
3,860.0000 |
3,780.0000 |
| 2025-01-27 |
3,680.0006 |
18.5586 DASH |
3,680.0006 |
3,500.0011 |
3,860.0000 |
3,760.0000 |
| 2025-01-26 |
3,865.0000 |
0.1835 DASH |
3,865.0000 |
3,800.0000 |
3,930.0000 |
3,860.0000 |
| 2025-01-25 |
3,914.5000 |
1.0372 DASH |
3,914.5000 |
3,850.0000 |
3,979.0000 |
3,850.0000 |
| 2025-01-24 |
3,960.5000 |
7.9521 DASH |
3,960.5000 |
3,911.0000 |
4,010.0000 |
3,911.0000 |