Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-04 |
4,638.7311 |
2.7075 DASH |
4,638.7311 |
4,555.4116 |
4,722.0506 |
4,621.9942 |
| 2019-10-03 |
4,646.6301 |
9.1680 DASH |
4,646.6301 |
4,544.2602 |
4,749.0000 |
4,686.7852 |
| 2019-10-02 |
4,739.3161 |
41.2399 DASH |
4,739.3161 |
4,624.7723 |
4,853.8599 |
4,624.7723 |
| 2019-10-01 |
4,784.7896 |
52.5215 DASH |
4,784.7896 |
4,661.2719 |
4,908.3073 |
4,706.0000 |
| 2019-09-30 |
4,664.3282 |
11.2603 DASH |
4,664.3282 |
4,542.6776 |
4,785.9789 |
4,716.4479 |
| 2019-09-29 |
4,721.5251 |
4.4936 DASH |
4,721.5251 |
4,618.0503 |
4,825.0000 |
4,624.9451 |
| 2019-09-28 |
4,785.5523 |
4.4100 DASH |
4,785.5523 |
4,662.8159 |
4,908.2887 |
4,811.0000 |
| 2019-09-27 |
4,711.4149 |
11.3465 DASH |
4,711.4149 |
4,563.1196 |
4,859.7102 |
4,859.7102 |
| 2019-09-26 |
4,782.1714 |
5.9278 DASH |
4,782.1714 |
4,557.3786 |
5,006.9642 |
4,698.9015 |
| 2019-09-25 |
4,867.7684 |
9.1038 DASH |
4,867.7684 |
4,645.8618 |
5,089.6749 |
4,998.5314 |
| 2019-09-24 |
5,330.0283 |
47.1512 DASH |
5,330.0283 |
4,665.0000 |
5,995.0567 |
4,799.0000 |
| 2019-09-23 |
6,071.2276 |
11.4297 DASH |
6,071.2276 |
5,781.6226 |
6,360.8327 |
5,860.9300 |
| 2019-09-22 |
6,130.4247 |
12.4948 DASH |
6,130.4247 |
6,003.0234 |
6,257.8259 |
6,025.9583 |
| 2019-09-21 |
6,241.0585 |
10.0396 DASH |
6,241.0585 |
6,150.0000 |
6,332.1170 |
6,180.0000 |
| 2019-09-20 |
6,483.9867 |
33.9202 DASH |
6,483.9867 |
6,232.2478 |
6,735.7255 |
6,316.9267 |
| 2019-09-19 |
6,399.1219 |
13.7512 DASH |
6,399.1219 |
5,982.1263 |
6,816.1176 |
6,550.1551 |
| 2019-09-18 |
6,341.5860 |
5.4836 DASH |
6,341.5860 |
6,184.7240 |
6,498.4479 |
6,419.9587 |
| 2019-09-17 |
6,159.2301 |
21.8982 DASH |
6,159.2301 |
5,897.3691 |
6,421.0911 |
6,416.1052 |
| 2019-09-16 |
5,963.2068 |
8.1065 DASH |
5,963.2068 |
5,765.1422 |
6,161.2713 |
6,161.2713 |
| 2019-09-15 |
5,813.0128 |
24.0422 DASH |
5,813.0128 |
5,482.6510 |
6,143.3745 |
5,987.6770 |
| 2019-09-14 |
6,097.4183 |
21.3555 DASH |
6,097.4183 |
5,989.0676 |
6,205.7690 |
6,155.9144 |
| 2019-09-13 |
5,936.0127 |
21.6432 DASH |
5,936.0127 |
5,544.2371 |
6,327.7884 |
6,126.7485 |
| 2019-09-12 |
5,796.0475 |
4.5331 DASH |
5,796.0475 |
5,482.6471 |
6,109.4479 |
5,641.9726 |
| 2019-09-11 |
5,689.7195 |
7.1342 DASH |
5,689.7195 |
5,379.4389 |
6,000.0000 |
5,679.7341 |
| 2019-09-10 |
5,745.3207 |
13.0151 DASH |
5,745.3207 |
5,641.9726 |
5,848.6688 |
5,641.9726 |
| 2019-09-09 |
5,804.3626 |
7.3239 DASH |
5,804.3626 |
5,641.9726 |
5,966.7525 |
5,854.3746 |
| 2019-09-08 |
5,554.2116 |
4.9108 DASH |
5,554.2116 |
5,315.0000 |
5,793.4231 |
5,592.7711 |
| 2019-09-07 |
5,440.3201 |
13.5545 DASH |
5,440.3201 |
5,294.5286 |
5,586.1115 |
5,400.0000 |
| 2019-09-06 |
5,335.9687 |
9.2633 DASH |
5,335.9687 |
5,161.9373 |
5,510.0000 |
5,294.5286 |
| 2019-09-05 |
5,483.8102 |
15.6899 DASH |
5,483.8102 |
5,335.6870 |
5,631.9334 |
5,339.0000 |
| 2019-09-04 |
5,484.0615 |
25.0670 DASH |
5,484.0615 |
5,326.1503 |
5,641.9726 |
5,327.7747 |
| 2019-09-03 |
5,484.0615 |
22.1154 DASH |
5,484.0615 |
5,326.1503 |
5,641.9726 |
5,484.9218 |
| 2019-09-02 |
5,493.4401 |
7.5163 DASH |
5,493.4401 |
5,401.3354 |
5,585.5449 |
5,513.0605 |
| 2019-09-01 |
5,467.9320 |
21.7347 DASH |
5,467.9320 |
5,374.8748 |
5,560.9891 |
5,542.3795 |
| 2019-08-31 |
5,460.9468 |
5.5967 DASH |
5,460.9468 |
5,314.9934 |
5,606.9002 |
5,466.3948 |
| 2019-08-30 |
5,520.2278 |
15.9524 DASH |
5,520.2278 |
5,404.1782 |
5,636.2773 |
5,451.5611 |
| 2019-08-29 |
5,738.0215 |
22.4515 DASH |
5,738.0215 |
5,476.0430 |
6,000.0000 |
5,500.0000 |
| 2019-08-28 |
5,977.8003 |
14.4484 DASH |
5,977.8003 |
5,818.3904 |
6,137.2103 |
5,818.3904 |
| 2019-08-27 |
6,162.5854 |
5.4997 DASH |
6,162.5854 |
6,030.6005 |
6,294.5703 |
6,064.4370 |
| 2019-08-26 |
6,185.7343 |
2.6704 DASH |
6,185.7343 |
6,040.7462 |
6,330.7224 |
6,137.2138 |
| 2019-08-25 |
6,264.8438 |
4.3190 DASH |
6,264.8438 |
6,175.7332 |
6,353.9545 |
6,234.1997 |
| 2019-08-24 |
6,233.4819 |
5.1137 DASH |
6,233.4819 |
6,109.4479 |
6,357.5160 |
6,241.5061 |
| 2019-08-23 |
6,314.8328 |
1.9467 DASH |
6,314.8328 |
6,115.8030 |
6,513.8627 |
6,330.0000 |
| 2019-08-22 |
6,128.0142 |
1.6944 DASH |
6,128.0142 |
6,072.7491 |
6,183.2794 |
6,168.8671 |
| 2019-08-21 |
6,252.5532 |
1.7787 DASH |
6,252.5532 |
6,072.7491 |
6,432.3572 |
6,142.4281 |
| 2019-08-20 |
6,520.7467 |
8.4529 DASH |
6,520.7467 |
6,374.2218 |
6,667.2717 |
6,374.2218 |
| 2019-08-19 |
6,529.8399 |
33.0545 DASH |
6,529.8399 |
6,447.1058 |
6,612.5740 |
6,447.1058 |
| 2019-08-18 |
6,360.8405 |
3.3684 DASH |
6,360.8405 |
6,172.5375 |
6,549.1435 |
6,548.5824 |
| 2019-08-17 |
6,348.9729 |
1.4291 DASH |
6,348.9729 |
6,200.0000 |
6,497.9457 |
6,200.5424 |
| 2019-08-16 |
6,434.6332 |
5.1837 DASH |
6,434.6332 |
6,240.0000 |
6,629.2664 |
6,477.8461 |