Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
1,655.9001 |
0.3295 DASH |
1,655.9001 |
1,629.0559 |
1,682.7444 |
1,682.7444 |
| 2025-07-11 |
1,712.4665 |
2.6999 DASH |
1,712.4665 |
1,627.1475 |
1,797.7855 |
1,631.0486 |
| 2025-07-10 |
1,612.6005 |
0.0025 DASH |
1,612.6005 |
1,610.2011 |
1,615.0000 |
1,615.0000 |
| 2025-07-09 |
1,584.2851 |
0.1462 DASH |
1,584.2851 |
1,555.0001 |
1,613.5702 |
1,613.5702 |
| 2025-07-08 |
1,600.0010 |
0.0007 DASH |
1,600.0010 |
1,600.0010 |
1,600.0010 |
1,600.0010 |
| 2025-07-07 |
1,617.5006 |
0.0395 DASH |
1,617.5006 |
1,555.0001 |
1,680.0011 |
1,600.0010 |
| 2025-07-06 |
1,574.3336 |
0.0008 DASH |
1,574.3336 |
1,574.3336 |
1,574.3336 |
1,574.3336 |
| 2025-07-05 |
1,564.6669 |
0.0528 DASH |
1,564.6669 |
1,555.0001 |
1,574.3336 |
1,574.3336 |
| 2025-07-04 |
1,644.5359 |
0.9106 DASH |
1,644.5359 |
1,594.0718 |
1,695.0000 |
1,596.8075 |
| 2025-07-03 |
1,586.5266 |
0.0185 DASH |
1,586.5266 |
1,564.5678 |
1,608.4855 |
1,608.4855 |
| 2025-07-02 |
1,564.3641 |
1.2418 DASH |
1,564.3641 |
1,534.1946 |
1,594.5335 |
1,564.5678 |
| 2025-07-01 |
1,606.8902 |
2.0438 DASH |
1,606.8902 |
1,537.8007 |
1,675.9796 |
1,675.9796 |
| 2025-06-30 |
1,583.0000 |
1.1890 DASH |
1,583.0000 |
1,550.0000 |
1,616.0000 |
1,587.1746 |
| 2025-06-29 |
1,571.5000 |
19.7921 DASH |
1,571.5000 |
1,527.0000 |
1,616.0000 |
1,579.3291 |
| 2025-06-28 |
1,537.5000 |
0.0176 DASH |
1,537.5000 |
1,500.0000 |
1,575.0000 |
1,500.0000 |
| 2025-06-27 |
1,542.5000 |
2.0597 DASH |
1,542.5000 |
1,500.0000 |
1,585.0000 |
1,585.0000 |
| 2025-06-26 |
1,528.7343 |
0.2961 DASH |
1,528.7343 |
1,500.0000 |
1,557.4687 |
1,520.5603 |
| 2025-06-25 |
1,585.9882 |
0.0614 DASH |
1,585.9882 |
1,585.9882 |
1,585.9882 |
1,585.9882 |
| 2025-06-24 |
1,519.8658 |
1.3236 DASH |
1,519.8658 |
1,419.5317 |
1,620.2000 |
1,620.2000 |
| 2025-06-23 |
1,475.1860 |
1.3454 DASH |
1,475.1860 |
1,419.5317 |
1,530.8403 |
1,530.8403 |
| 2025-06-22 |
1,530.0000 |
14.8867 DASH |
1,530.0000 |
1,500.0000 |
1,560.0000 |
1,500.0000 |
| 2025-06-21 |
1,590.1000 |
1.2755 DASH |
1,590.1000 |
1,560.0000 |
1,620.2000 |
1,560.0000 |
| 2025-06-20 |
1,620.1973 |
1.2453 DASH |
1,620.1973 |
1,620.1946 |
1,620.2000 |
1,620.1946 |
| 2025-06-19 |
1,610.1000 |
0.0458 DASH |
1,610.1000 |
1,600.0000 |
1,620.2000 |
1,620.2000 |
| 2025-06-18 |
1,600.0000 |
0.2823 DASH |
1,600.0000 |
1,570.0000 |
1,630.0000 |
1,600.0000 |
| 2025-06-17 |
1,624.6155 |
0.0566 DASH |
1,624.6155 |
1,619.2310 |
1,630.0000 |
1,619.2310 |
| 2025-06-16 |
1,658.3021 |
0.0833 DASH |
1,658.3021 |
1,626.6042 |
1,690.0000 |
1,630.0000 |
| 2025-06-15 |
1,668.7521 |
0.0759 DASH |
1,668.7521 |
1,626.6042 |
1,710.9000 |
1,626.6042 |
| 2025-06-14 |
1,658.1917 |
0.0274 DASH |
1,658.1917 |
1,635.7835 |
1,680.6000 |
1,650.6670 |
| 2025-06-13 |
1,691.8299 |
0.2084 DASH |
1,691.8299 |
1,633.8534 |
1,749.8065 |
1,637.2259 |
| 2025-06-12 |
1,719.8576 |
0.0186 DASH |
1,719.8576 |
1,709.0652 |
1,730.6501 |
1,709.0652 |
| 2025-06-11 |
1,740.2283 |
0.0178 DASH |
1,740.2283 |
1,730.6501 |
1,749.8065 |
1,730.6501 |
| 2025-06-10 |
1,710.3250 |
0.6614 DASH |
1,710.3250 |
1,690.0000 |
1,730.6501 |
1,713.7700 |
| 2025-06-09 |
1,710.3250 |
0.6938 DASH |
1,710.3250 |
1,690.0000 |
1,730.6501 |
1,699.9000 |
| 2025-06-08 |
1,673.9030 |
8.1103 DASH |
1,673.9030 |
1,621.2421 |
1,726.5639 |
1,621.2421 |
| 2025-06-07 |
1,694.9504 |
8.6813 DASH |
1,694.9504 |
1,659.0000 |
1,730.9008 |
1,726.5639 |
| 2025-06-06 |
1,789.4000 |
2.0223 DASH |
1,789.4000 |
1,680.0000 |
1,898.8000 |
1,680.0000 |
| 2025-06-05 |
1,789.4000 |
1.4315 DASH |
1,789.4000 |
1,680.0000 |
1,898.8000 |
1,700.0000 |
| 2025-06-04 |
1,835.9200 |
3.3551 DASH |
1,835.9200 |
1,767.9900 |
1,903.8500 |
1,767.9900 |
| 2025-06-03 |
1,810.8928 |
9.5192 DASH |
1,810.8928 |
1,717.9355 |
1,903.8500 |
1,898.0000 |
| 2025-06-02 |
1,750.3322 |
1.8101 DASH |
1,750.3322 |
1,721.8758 |
1,778.7887 |
1,770.6870 |
| 2025-06-01 |
1,809.2135 |
2.0350 DASH |
1,809.2135 |
1,768.4270 |
1,850.0000 |
1,795.6298 |
| 2025-05-31 |
1,555.0000 |
141.9479 DASH |
1,555.0000 |
1,000.0000 |
2,110.0000 |
1,779.3069 |
| 2025-05-30 |
1,862.3500 |
255.4015 DASH |
1,862.3500 |
1,836.0000 |
1,888.7000 |
1,836.0000 |
| 2025-05-29 |
1,886.9500 |
2.0568 DASH |
1,886.9500 |
1,865.0000 |
1,908.9000 |
1,888.7000 |
| 2025-05-28 |
1,896.2750 |
0.6325 DASH |
1,896.2750 |
1,883.6500 |
1,908.9000 |
1,903.8500 |
| 2025-05-27 |
1,870.8250 |
0.2098 DASH |
1,870.8250 |
1,858.0000 |
1,883.6500 |
1,883.6500 |
| 2025-05-26 |
1,883.0000 |
20.3568 DASH |
1,883.0000 |
1,836.0000 |
1,930.0000 |
1,878.3940 |
| 2025-05-25 |
1,906.6900 |
5.1913 DASH |
1,906.6900 |
1,813.3800 |
2,000.0000 |
1,950.0000 |
| 2025-05-24 |
1,950.0000 |
5.6873 DASH |
1,950.0000 |
1,900.0000 |
2,000.0000 |
1,950.0000 |