Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
5,644.5109 |
19.3652 DASH |
5,644.5109 |
5,309.0218 |
5,980.0000 |
5,980.0000 |
| 2020-11-11 |
5,348.9097 |
2.5709 DASH |
5,348.9097 |
5,257.8194 |
5,440.0000 |
5,360.0000 |
| 2020-11-10 |
5,256.6625 |
7.6883 DASH |
5,256.6625 |
5,170.0000 |
5,343.3250 |
5,342.9000 |
| 2020-11-09 |
5,226.1500 |
9.3751 DASH |
5,226.1500 |
5,170.0000 |
5,282.2999 |
5,170.0000 |
| 2020-11-08 |
5,180.0000 |
5.1722 DASH |
5,180.0000 |
5,020.0000 |
5,339.9999 |
5,231.8000 |
| 2020-11-07 |
5,232.5771 |
24.3806 DASH |
5,232.5771 |
4,989.1111 |
5,476.0430 |
5,100.5000 |
| 2020-11-06 |
5,240.0000 |
17.4530 DASH |
5,240.0000 |
5,090.0000 |
5,389.9999 |
5,363.0000 |
| 2020-11-05 |
5,019.8214 |
12.3176 DASH |
5,019.8214 |
4,878.5429 |
5,161.1000 |
5,161.1000 |
| 2020-11-04 |
4,999.6214 |
9.9605 DASH |
4,999.6214 |
4,878.5429 |
5,120.7000 |
5,000.0000 |
| 2020-11-03 |
5,167.9999 |
16.6440 DASH |
5,167.9999 |
4,916.0000 |
5,419.9998 |
5,109.0700 |
| 2020-11-02 |
5,350.0001 |
17.3365 DASH |
5,350.0001 |
5,200.0001 |
5,500.0000 |
5,200.0002 |
| 2020-11-01 |
5,516.3467 |
14.6496 DASH |
5,516.3467 |
5,420.0000 |
5,612.6935 |
5,474.2000 |
| 2020-10-31 |
5,480.5524 |
15.3601 DASH |
5,480.5524 |
5,321.1048 |
5,640.0000 |
5,490.0000 |
| 2020-10-30 |
5,405.0000 |
5.3179 DASH |
5,405.0000 |
5,200.0000 |
5,610.0000 |
5,554.4554 |
| 2020-10-29 |
5,311.7917 |
6.3786 DASH |
5,311.7917 |
5,250.5832 |
5,373.0001 |
5,318.7286 |
| 2020-10-28 |
5,408.5643 |
11.5717 DASH |
5,408.5643 |
5,287.1287 |
5,529.9999 |
5,287.1290 |
| 2020-10-27 |
5,434.9739 |
1.8871 DASH |
5,434.9739 |
5,330.0000 |
5,539.9478 |
5,502.7600 |
| 2020-10-26 |
5,419.7960 |
15.7681 DASH |
5,419.7960 |
5,330.2493 |
5,509.3428 |
5,389.4025 |
| 2020-10-25 |
5,505.6500 |
6.5651 DASH |
5,505.6500 |
5,426.0000 |
5,585.3000 |
5,469.5600 |
| 2020-10-24 |
5,559.5317 |
9.4429 DASH |
5,559.5317 |
5,498.0633 |
5,621.0000 |
5,534.6535 |
| 2020-10-23 |
5,588.0000 |
15.5186 DASH |
5,588.0000 |
5,426.0000 |
5,750.0000 |
5,520.0000 |
| 2020-10-22 |
5,788.5000 |
13.8318 DASH |
5,788.5000 |
5,587.0000 |
5,990.0000 |
5,790.0000 |
| 2020-10-21 |
5,636.0298 |
13.7601 DASH |
5,636.0298 |
5,463.3517 |
5,808.7080 |
5,797.6329 |
| 2020-10-20 |
5,701.7616 |
14.7308 DASH |
5,701.7616 |
5,479.1985 |
5,924.3248 |
5,495.6490 |
| 2020-10-19 |
5,574.5000 |
17.4272 DASH |
5,574.5000 |
5,190.0000 |
5,959.0000 |
5,940.0000 |
| 2020-10-18 |
5,270.1786 |
0.6281 DASH |
5,270.1786 |
5,218.2000 |
5,322.1573 |
5,296.7339 |
| 2020-10-17 |
5,226.0731 |
17.1292 DASH |
5,226.0731 |
5,130.0000 |
5,322.1463 |
5,322.1463 |
| 2020-10-16 |
5,282.5999 |
11.0685 DASH |
5,282.5999 |
5,125.7000 |
5,439.4999 |
5,222.8927 |
| 2020-10-15 |
5,467.4609 |
10.6971 DASH |
5,467.4609 |
5,380.0000 |
5,554.9218 |
5,426.0000 |
| 2020-10-14 |
5,577.7723 |
25.6716 DASH |
5,577.7723 |
5,445.5446 |
5,710.0000 |
5,445.5446 |
| 2020-10-13 |
5,562.5643 |
6.1306 DASH |
5,562.5643 |
5,505.1286 |
5,620.0000 |
5,585.2999 |
| 2020-10-12 |
5,532.7758 |
5.3623 DASH |
5,532.7758 |
5,294.9517 |
5,770.6000 |
5,570.0000 |
| 2020-10-11 |
5,391.0000 |
5.2285 DASH |
5,391.0000 |
5,222.0000 |
5,560.0000 |
5,558.3313 |
| 2020-10-10 |
5,320.0000 |
4.2409 DASH |
5,320.0000 |
5,200.0000 |
5,439.9999 |
5,222.0000 |
| 2020-10-09 |
5,210.7397 |
6.8773 DASH |
5,210.7397 |
5,160.0004 |
5,261.4790 |
5,247.9335 |
| 2020-10-08 |
5,170.9500 |
3.7082 DASH |
5,170.9500 |
5,100.0000 |
5,241.9000 |
5,221.0000 |
| 2020-10-07 |
5,188.2267 |
4.0328 DASH |
5,188.2267 |
5,144.6534 |
5,231.8000 |
5,166.0503 |
| 2020-10-06 |
5,290.0000 |
5.4641 DASH |
5,290.0000 |
5,200.0000 |
5,380.0000 |
5,200.0000 |
| 2020-10-05 |
5,224.7136 |
11.1316 DASH |
5,224.7136 |
5,100.0001 |
5,349.4272 |
5,220.0000 |
| 2020-10-04 |
5,284.7136 |
2.2688 DASH |
5,284.7136 |
5,220.0000 |
5,349.4272 |
5,287.1287 |
| 2020-10-03 |
5,315.0001 |
9.4856 DASH |
5,315.0001 |
5,220.0001 |
5,410.0000 |
5,289.9713 |
| 2020-10-02 |
5,335.7899 |
36.0265 DASH |
5,335.7899 |
5,210.0000 |
5,461.5798 |
5,282.0993 |
| 2020-10-01 |
5,477.3253 |
2.2463 DASH |
5,477.3253 |
5,400.0000 |
5,554.6506 |
5,464.3376 |
| 2020-09-30 |
5,427.0000 |
1.3471 DASH |
5,427.0000 |
5,354.0000 |
5,500.0000 |
5,400.0000 |
| 2020-09-29 |
5,420.1688 |
11.6332 DASH |
5,420.1688 |
5,376.2376 |
5,464.1000 |
5,439.0498 |
| 2020-09-28 |
5,457.5500 |
21.5270 DASH |
5,457.5500 |
5,350.0000 |
5,565.1000 |
5,453.4600 |
| 2020-09-27 |
5,390.3550 |
0.4448 DASH |
5,390.3550 |
5,301.0000 |
5,479.7100 |
5,373.2000 |
| 2020-09-26 |
5,477.4455 |
3.1482 DASH |
5,477.4455 |
5,414.8911 |
5,540.0000 |
5,540.0000 |
| 2020-09-25 |
5,361.1970 |
7.3820 DASH |
5,361.1970 |
5,232.3939 |
5,490.0000 |
5,490.0000 |
| 2020-09-24 |
5,291.8001 |
1.1830 DASH |
5,291.8001 |
5,160.0001 |
5,423.6000 |
5,423.6000 |