Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-20 |
23,324.9999 |
65.6475 DASH |
23,324.9999 |
22,160.0000 |
24,489.9999 |
23,300.0000 |
| 2021-02-19 |
22,322.4999 |
80.5715 DASH |
22,322.4999 |
20,155.0000 |
24,489.9999 |
23,496.3180 |
| 2021-02-18 |
19,825.0000 |
63.4836 DASH |
19,825.0000 |
18,500.0000 |
21,150.0000 |
20,500.0000 |
| 2021-02-17 |
18,196.1203 |
27.5213 DASH |
18,196.1203 |
17,092.2406 |
19,300.0000 |
18,810.0000 |
| 2021-02-16 |
18,749.5000 |
49.9821 DASH |
18,749.5000 |
17,500.0000 |
19,998.9999 |
17,984.1430 |
| 2021-02-15 |
17,833.5000 |
193.0632 DASH |
17,833.5000 |
15,007.0001 |
20,660.0000 |
20,000.0000 |
| 2021-02-14 |
18,950.1838 |
283.3554 DASH |
18,950.1838 |
14,700.3675 |
23,200.0000 |
17,681.7615 |
| 2021-02-13 |
17,461.0000 |
337.9528 DASH |
17,461.0000 |
11,722.0000 |
23,200.0000 |
18,572.8095 |
| 2021-02-12 |
11,435.0000 |
151.6992 DASH |
11,435.0000 |
10,670.0000 |
12,200.0000 |
11,930.8663 |
| 2021-02-11 |
10,946.6802 |
124.3754 DASH |
10,946.6802 |
9,893.3603 |
12,000.0000 |
11,619.0000 |
| 2021-02-10 |
10,271.2955 |
96.2463 DASH |
10,271.2955 |
9,572.5909 |
10,970.0000 |
9,894.4272 |
| 2021-02-09 |
9,110.5000 |
40.8814 DASH |
9,110.5000 |
8,651.0000 |
9,570.0000 |
9,106.0000 |
| 2021-02-08 |
8,710.5000 |
46.9902 DASH |
8,710.5000 |
8,471.0000 |
8,950.0000 |
8,870.0000 |
| 2021-02-07 |
8,730.5000 |
54.0117 DASH |
8,730.5000 |
8,471.0000 |
8,990.0000 |
8,596.0011 |
| 2021-02-06 |
8,695.0000 |
36.0115 DASH |
8,695.0000 |
8,400.0000 |
8,990.0000 |
8,850.0000 |
| 2021-02-05 |
8,495.0000 |
26.6115 DASH |
8,495.0000 |
8,240.0000 |
8,750.0000 |
8,240.0000 |
| 2021-02-04 |
8,645.0000 |
24.5950 DASH |
8,645.0000 |
8,300.0000 |
8,990.0000 |
8,529.9500 |
| 2021-02-03 |
8,365.0000 |
53.0866 DASH |
8,365.0000 |
7,970.0000 |
8,760.0000 |
8,364.3560 |
| 2021-02-02 |
7,949.2980 |
71.0061 DASH |
7,949.2980 |
7,720.0000 |
8,178.5960 |
8,175.5500 |
| 2021-02-01 |
7,780.5360 |
35.3935 DASH |
7,780.5360 |
7,640.0000 |
7,921.0721 |
7,760.0003 |
| 2021-01-31 |
7,846.1757 |
36.7318 DASH |
7,846.1757 |
7,617.3514 |
8,074.9999 |
7,789.9400 |
| 2021-01-30 |
7,879.1845 |
16.1688 DASH |
7,879.1845 |
7,608.3691 |
8,149.9999 |
7,908.6000 |
| 2021-01-29 |
7,787.3568 |
96.3973 DASH |
7,787.3568 |
7,374.7137 |
8,200.0000 |
7,608.3690 |
| 2021-01-28 |
7,624.0195 |
36.5805 DASH |
7,624.0195 |
7,324.9391 |
7,923.1000 |
7,896.2542 |
| 2021-01-27 |
7,565.3472 |
41.0448 DASH |
7,565.3472 |
7,250.1603 |
7,880.5340 |
7,627.0185 |
| 2021-01-26 |
7,910.6933 |
32.9607 DASH |
7,910.6933 |
7,650.0000 |
8,171.3867 |
7,882.3576 |
| 2021-01-25 |
7,948.1578 |
12.7500 DASH |
7,948.1578 |
7,716.3156 |
8,180.0000 |
8,180.0000 |
| 2021-01-24 |
7,875.0000 |
9.9818 DASH |
7,875.0000 |
7,570.0000 |
8,179.9999 |
7,855.7396 |
| 2021-01-23 |
7,843.9978 |
33.9385 DASH |
7,843.9978 |
7,500.0000 |
8,187.9956 |
7,639.8814 |
| 2021-01-22 |
7,694.2396 |
28.8523 DASH |
7,694.2396 |
7,200.4836 |
8,187.9956 |
7,900.0000 |
| 2021-01-21 |
8,317.7410 |
41.2392 DASH |
8,317.7410 |
7,640.5848 |
8,994.8971 |
8,044.8048 |
| 2021-01-20 |
9,079.8356 |
68.2169 DASH |
9,079.8356 |
8,459.0666 |
9,700.6046 |
8,894.1078 |
| 2021-01-19 |
9,456.5000 |
65.5694 DASH |
9,456.5000 |
9,150.0000 |
9,762.9999 |
9,463.9985 |
| 2021-01-18 |
9,053.9899 |
7.9400 DASH |
9,053.9899 |
8,807.9798 |
9,300.0000 |
9,300.0000 |
| 2021-01-17 |
9,087.3800 |
26.0668 DASH |
9,087.3800 |
8,773.0100 |
9,401.7500 |
8,802.7224 |
| 2021-01-16 |
9,007.1005 |
10.8485 DASH |
9,007.1005 |
8,591.0000 |
9,423.2010 |
9,100.0000 |
| 2021-01-15 |
9,455.0000 |
36.3717 DASH |
9,455.0000 |
9,110.0000 |
9,800.0000 |
9,110.0000 |
| 2021-01-14 |
9,331.5930 |
61.0984 DASH |
9,331.5930 |
8,840.4566 |
9,822.7295 |
9,320.0000 |
| 2021-01-13 |
9,211.1262 |
38.3818 DASH |
9,211.1262 |
8,838.2657 |
9,583.9868 |
9,583.9868 |
| 2021-01-12 |
8,507.6114 |
29.1429 DASH |
8,507.6114 |
7,510.0000 |
9,505.2229 |
8,500.0001 |
| 2021-01-11 |
8,992.8396 |
136.6163 DASH |
8,992.8396 |
7,509.8814 |
10,475.7977 |
8,187.9956 |
| 2021-01-10 |
9,255.1012 |
243.4683 DASH |
9,255.1012 |
7,510.8831 |
10,999.3194 |
10,336.8189 |
| 2021-01-09 |
7,242.4911 |
93.6894 DASH |
7,242.4911 |
6,653.4653 |
7,831.5169 |
7,729.9694 |
| 2021-01-08 |
6,950.8465 |
53.6872 DASH |
6,950.8465 |
6,550.6930 |
7,351.0000 |
6,950.0000 |
| 2021-01-07 |
6,981.3968 |
110.7918 DASH |
6,981.3968 |
6,396.8000 |
7,565.9936 |
7,310.7414 |
| 2021-01-06 |
6,429.3069 |
18.6774 DASH |
6,429.3069 |
6,207.9208 |
6,650.6930 |
6,405.9406 |
| 2021-01-05 |
6,257.3000 |
29.9166 DASH |
6,257.3000 |
5,990.0000 |
6,524.6000 |
6,150.0000 |
| 2021-01-04 |
6,548.7999 |
55.0294 DASH |
6,548.7999 |
5,997.6000 |
7,099.9999 |
6,130.0000 |
| 2021-01-03 |
6,300.0000 |
62.8098 DASH |
6,300.0000 |
5,930.0000 |
6,670.0000 |
6,244.4966 |
| 2021-01-02 |
6,469.1571 |
91.1790 DASH |
6,469.1571 |
6,068.3142 |
6,870.0000 |
6,280.0000 |