Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-31 |
1,860.5841 |
1.1748 DASH |
1,860.5841 |
1,804.7976 |
1,916.3706 |
1,916.3706 |
| 2025-08-30 |
1,837.4214 |
0.2215 DASH |
1,837.4214 |
1,804.7976 |
1,870.0451 |
1,804.7976 |
| 2025-08-29 |
1,851.1308 |
0.0000 DASH |
1,851.1308 |
1,851.1308 |
1,851.1308 |
1,851.1308 |
| 2025-08-28 |
1,814.0030 |
0.1138 DASH |
1,814.0030 |
1,776.8752 |
1,851.1308 |
1,851.1308 |
| 2025-08-27 |
1,813.4376 |
0.1235 DASH |
1,813.4376 |
1,776.8752 |
1,850.0000 |
1,776.8752 |
| 2025-08-26 |
1,789.6406 |
0.1157 DASH |
1,789.6406 |
1,773.0000 |
1,806.2811 |
1,806.2811 |
| 2025-08-25 |
1,791.4802 |
0.4241 DASH |
1,791.4802 |
1,776.6792 |
1,806.2811 |
1,806.2811 |
| 2025-08-24 |
1,786.4802 |
0.0993 DASH |
1,786.4802 |
1,776.6792 |
1,796.2811 |
1,796.2811 |
| 2025-08-23 |
1,817.9951 |
0.6387 DASH |
1,817.9951 |
1,767.9901 |
1,868.0000 |
1,806.2811 |
| 2025-08-22 |
1,789.7072 |
0.8509 DASH |
1,789.7072 |
1,711.4145 |
1,868.0000 |
1,779.2036 |
| 2025-08-21 |
1,782.1356 |
0.5616 DASH |
1,782.1356 |
1,767.9901 |
1,796.2811 |
1,792.1731 |
| 2025-08-20 |
1,782.1356 |
0.5410 DASH |
1,782.1356 |
1,767.9901 |
1,796.2811 |
1,796.2811 |
| 2025-08-19 |
1,790.2098 |
0.1497 DASH |
1,790.2098 |
1,776.2811 |
1,804.1385 |
1,776.2811 |
| 2025-08-18 |
1,817.2764 |
0.2609 DASH |
1,817.2764 |
1,776.6792 |
1,857.8736 |
1,776.6792 |
| 2025-08-17 |
1,833.1406 |
0.1640 DASH |
1,833.1406 |
1,796.2811 |
1,870.0000 |
1,804.6813 |
| 2025-08-16 |
1,807.1866 |
0.2052 DASH |
1,807.1866 |
1,744.3733 |
1,870.0000 |
1,803.6404 |
| 2025-08-15 |
1,830.0000 |
0.4361 DASH |
1,830.0000 |
1,790.0000 |
1,870.0000 |
1,823.8694 |
| 2025-08-14 |
1,826.0789 |
0.3697 DASH |
1,826.0789 |
1,782.1127 |
1,870.0451 |
1,800.0000 |
| 2025-08-12 |
1,819.8446 |
1.8464 DASH |
1,819.8446 |
1,769.7112 |
1,869.9780 |
1,858.5981 |
| 2025-08-11 |
1,785.7289 |
1.4900 DASH |
1,785.7289 |
1,767.9901 |
1,803.4677 |
1,768.3413 |
| 2025-08-10 |
1,753.8388 |
0.0026 DASH |
1,753.8388 |
1,729.3947 |
1,778.2828 |
1,778.2828 |
| 2025-08-09 |
1,724.8595 |
0.1559 DASH |
1,724.8595 |
1,688.4316 |
1,761.2875 |
1,688.4316 |
| 2025-08-08 |
1,662.1868 |
0.0024 DASH |
1,662.1868 |
1,662.1868 |
1,662.1868 |
1,662.1868 |
| 2025-08-07 |
1,720.4425 |
0.1814 DASH |
1,720.4425 |
1,660.4249 |
1,780.4600 |
1,660.4249 |
| 2025-08-06 |
1,747.6583 |
0.1025 DASH |
1,747.6583 |
1,714.8566 |
1,780.4600 |
1,780.4600 |
| 2025-08-05 |
1,706.3395 |
0.3993 DASH |
1,706.3395 |
1,632.2191 |
1,780.4600 |
1,659.3013 |
| 2025-08-04 |
1,672.1438 |
27.1787 DASH |
1,672.1438 |
1,630.0000 |
1,714.2877 |
1,630.0000 |
| 2025-08-03 |
1,671.3384 |
1.0376 DASH |
1,671.3384 |
1,669.6767 |
1,673.0000 |
1,669.6767 |
| 2025-08-02 |
1,671.3384 |
0.1509 DASH |
1,671.3384 |
1,669.6767 |
1,673.0000 |
1,673.0000 |
| 2025-08-01 |
1,690.7470 |
3.3848 DASH |
1,690.7470 |
1,669.6767 |
1,711.8172 |
1,669.6767 |
| 2025-07-31 |
1,742.1906 |
3.1234 DASH |
1,742.1906 |
1,688.1000 |
1,796.2811 |
1,739.9424 |
| 2025-07-30 |
1,742.1619 |
10.9856 DASH |
1,742.1619 |
1,688.0427 |
1,796.2811 |
1,796.2811 |
| 2025-07-29 |
1,779.0214 |
8.2447 DASH |
1,779.0214 |
1,688.0427 |
1,870.0000 |
1,767.9901 |
| 2025-07-28 |
1,740.2322 |
4.2517 DASH |
1,740.2322 |
1,669.6767 |
1,810.7877 |
1,767.9901 |
| 2025-07-27 |
1,791.6356 |
0.0525 DASH |
1,791.6356 |
1,767.9901 |
1,815.2811 |
1,767.9901 |
| 2025-07-26 |
1,837.1853 |
4.1830 DASH |
1,837.1853 |
1,758.0000 |
1,916.3706 |
1,796.2811 |
| 2025-07-25 |
1,827.4167 |
0.0010 DASH |
1,827.4167 |
1,783.2179 |
1,871.6155 |
1,792.9260 |
| 2025-07-24 |
1,819.8028 |
0.7472 DASH |
1,819.8028 |
1,767.9900 |
1,871.6156 |
1,796.2811 |
| 2025-07-23 |
1,858.1249 |
0.2683 DASH |
1,858.1249 |
1,823.3108 |
1,892.9390 |
1,823.3108 |
| 2025-07-22 |
1,893.8379 |
5.6165 DASH |
1,893.8379 |
1,823.3108 |
1,964.3649 |
1,885.0000 |
| 2025-07-21 |
1,980.0000 |
1.1240 DASH |
1,980.0000 |
1,925.0000 |
2,034.9999 |
1,977.0001 |
| 2025-07-20 |
1,885.0000 |
0.3073 DASH |
1,885.0000 |
1,820.0000 |
1,950.0000 |
1,888.7385 |
| 2025-07-19 |
1,785.2866 |
0.0968 DASH |
1,785.2866 |
1,721.9742 |
1,848.5990 |
1,848.5990 |
| 2025-07-18 |
1,776.9575 |
0.2764 DASH |
1,776.9575 |
1,722.2448 |
1,831.6702 |
1,831.6702 |
| 2025-07-17 |
1,699.9030 |
2.0672 DASH |
1,699.9030 |
1,650.0000 |
1,749.8060 |
1,711.4655 |
| 2025-07-16 |
1,678.0824 |
1.7985 DASH |
1,678.0824 |
1,636.4437 |
1,719.7210 |
1,699.0000 |
| 2025-07-15 |
1,678.0824 |
1.2647 DASH |
1,678.0824 |
1,636.4437 |
1,719.7210 |
1,719.7210 |
| 2025-07-14 |
1,711.9143 |
0.0434 DASH |
1,711.9143 |
1,704.7029 |
1,719.1258 |
1,708.7114 |
| 2025-07-13 |
1,677.2122 |
0.0376 DASH |
1,677.2122 |
1,635.2986 |
1,719.1258 |
1,709.7871 |
| 2025-07-12 |
1,655.9001 |
0.3295 DASH |
1,655.9001 |
1,629.0559 |
1,682.7444 |
1,682.7444 |