Identifier on Yobit: dash_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
2,079.6710 |
79.8475 DASH |
2,079.6710 |
1,928.3421 |
2,231.0000 |
2,000.0000 |
| 2025-05-22 |
2,231.0000 |
0.0001 DASH |
2,231.0000 |
2,231.0000 |
2,231.0000 |
2,231.0000 |
| 2025-05-21 |
2,231.0000 |
0.0001 DASH |
2,231.0000 |
2,231.0000 |
2,231.0000 |
2,231.0000 |
| 2025-05-20 |
2,150.0000 |
0.6391 DASH |
2,150.0000 |
2,150.0000 |
2,150.0000 |
2,150.0000 |
| 2025-05-19 |
2,190.5000 |
0.0035 DASH |
2,190.5000 |
2,150.0000 |
2,231.0000 |
2,231.0000 |
| 2025-05-17 |
2,190.3500 |
0.3862 DASH |
2,190.3500 |
2,140.0000 |
2,240.7000 |
2,150.0000 |
| 2025-05-16 |
2,190.3500 |
0.2894 DASH |
2,190.3500 |
2,140.0000 |
2,240.7000 |
2,240.7000 |
| 2025-05-15 |
2,207.8500 |
0.1787 DASH |
2,207.8500 |
2,175.0000 |
2,240.7000 |
2,240.7000 |
| 2025-05-14 |
2,195.3500 |
0.1854 DASH |
2,195.3500 |
2,150.0000 |
2,240.7000 |
2,240.7000 |
| 2025-05-13 |
2,145.3500 |
3.6317 DASH |
2,145.3500 |
2,050.0000 |
2,240.7000 |
2,150.0000 |
| 2025-05-12 |
2,161.4900 |
0.3175 DASH |
2,161.4900 |
2,122.9800 |
2,200.0000 |
2,200.0000 |
| 2025-05-11 |
2,135.0543 |
0.3080 DASH |
2,135.0543 |
2,100.1085 |
2,170.0000 |
2,169.9990 |
| 2025-05-10 |
2,135.0543 |
0.2524 DASH |
2,135.0543 |
2,100.1085 |
2,170.0000 |
2,100.1085 |
| 2025-05-09 |
2,095.9782 |
1.9640 DASH |
2,095.9782 |
2,032.8654 |
2,159.0910 |
2,159.0910 |
| 2025-05-08 |
2,056.5800 |
2.8448 DASH |
2,056.5800 |
2,002.1600 |
2,111.0000 |
2,111.0000 |
| 2025-05-07 |
2,026.0800 |
0.4936 DASH |
2,026.0800 |
2,002.1600 |
2,050.0000 |
2,030.0000 |
| 2025-05-06 |
2,032.9930 |
1.5908 DASH |
2,032.9930 |
2,003.9861 |
2,062.0000 |
2,062.0000 |
| 2025-05-05 |
2,037.0000 |
0.7544 DASH |
2,037.0000 |
2,012.0000 |
2,062.0000 |
2,062.0000 |
| 2025-05-04 |
2,032.0050 |
1.2967 DASH |
2,032.0050 |
2,002.0100 |
2,062.0000 |
2,012.0000 |
| 2025-05-03 |
2,037.0050 |
1.1743 DASH |
2,037.0050 |
2,002.0100 |
2,072.0000 |
2,002.0100 |
| 2025-05-02 |
2,085.0000 |
1.2049 DASH |
2,085.0000 |
2,060.0000 |
2,110.0000 |
2,110.0000 |
| 2025-05-01 |
2,002.0000 |
0.0000 DASH |
2,002.0000 |
2,002.0000 |
2,002.0000 |
2,002.0000 |
| 2025-04-30 |
2,002.0000 |
0.0142 DASH |
2,002.0000 |
2,002.0000 |
2,002.0000 |
2,002.0000 |
| 2025-04-29 |
2,002.0000 |
0.0142 DASH |
2,002.0000 |
2,002.0000 |
2,002.0000 |
2,002.0000 |
| 2025-04-28 |
2,043.9721 |
0.1036 DASH |
2,043.9721 |
2,027.9441 |
2,060.0000 |
2,027.9441 |
| 2025-04-27 |
2,043.9721 |
0.1036 DASH |
2,043.9721 |
2,027.9441 |
2,060.0000 |
2,027.9441 |
| 2025-04-26 |
2,055.5001 |
0.2800 DASH |
2,055.5001 |
2,000.0001 |
2,111.0001 |
2,062.1841 |
| 2025-04-25 |
2,017.5000 |
0.0394 DASH |
2,017.5000 |
2,000.0000 |
2,035.0000 |
2,035.0000 |
| 2025-04-24 |
2,031.0920 |
0.0905 DASH |
2,031.0920 |
2,000.0000 |
2,062.1841 |
2,000.0000 |
| 2025-04-23 |
1,978.5000 |
0.0006 DASH |
1,978.5000 |
1,922.0000 |
2,035.0000 |
2,035.0000 |
| 2025-04-22 |
1,978.0000 |
0.0055 DASH |
1,978.0000 |
1,921.0000 |
2,035.0000 |
1,922.0000 |
| 2025-04-21 |
2,035.0000 |
0.0945 DASH |
2,035.0000 |
2,035.0000 |
2,035.0000 |
2,035.0000 |
| 2025-04-20 |
1,975.4641 |
7.4620 DASH |
1,975.4641 |
1,915.0000 |
2,035.9281 |
1,915.0000 |
| 2025-04-19 |
1,962.5000 |
1.1857 DASH |
1,962.5000 |
1,925.0000 |
2,000.0000 |
2,000.0000 |
| 2025-04-18 |
1,950.0000 |
1.0128 DASH |
1,950.0000 |
1,925.0000 |
1,975.0000 |
1,925.0000 |
| 2025-04-17 |
1,925.0000 |
0.0000 DASH |
1,925.0000 |
1,925.0000 |
1,925.0000 |
1,925.0000 |
| 2025-04-16 |
1,962.9741 |
7.9803 DASH |
1,962.9741 |
1,900.0000 |
2,025.9482 |
1,925.0000 |
| 2025-04-15 |
2,025.0000 |
0.0027 DASH |
2,025.0000 |
2,025.0000 |
2,025.0000 |
2,025.0000 |
| 2025-04-14 |
1,950.0000 |
0.0000 DASH |
1,950.0000 |
1,950.0000 |
1,950.0000 |
1,950.0000 |
| 2025-04-13 |
1,987.5000 |
1.8221 DASH |
1,987.5000 |
1,950.0000 |
2,025.0000 |
1,950.0000 |
| 2025-04-12 |
1,984.1317 |
1.8255 DASH |
1,984.1317 |
1,943.2635 |
2,025.0000 |
2,025.0000 |
| 2025-04-11 |
2,026.0497 |
1.5736 DASH |
2,026.0497 |
2,025.9488 |
2,026.1506 |
2,025.9488 |
| 2025-04-10 |
2,026.0847 |
1.0020 DASH |
2,026.0847 |
2,026.0188 |
2,026.1506 |
2,026.0188 |
| 2025-04-09 |
1,991.5391 |
0.1622 DASH |
1,991.5391 |
1,947.1500 |
2,035.9281 |
2,035.9281 |
| 2025-04-08 |
2,005.9591 |
2.1294 DASH |
2,005.9591 |
1,975.9900 |
2,035.9281 |
2,035.9281 |
| 2025-04-07 |
2,005.9591 |
2.4119 DASH |
2,005.9591 |
1,975.9900 |
2,035.9281 |
2,000.0001 |
| 2025-04-06 |
2,017.9641 |
0.1823 DASH |
2,017.9641 |
2,000.0001 |
2,035.9281 |
2,000.0001 |
| 2025-04-05 |
2,035.9281 |
0.1785 DASH |
2,035.9281 |
2,035.9281 |
2,035.9281 |
2,035.9281 |
| 2025-04-04 |
2,017.9641 |
8.9279 DASH |
2,017.9641 |
2,000.0000 |
2,035.9281 |
2,035.9281 |
| 2025-04-03 |
2,071.4000 |
6.5500 DASH |
2,071.4000 |
2,022.8000 |
2,120.0000 |
2,035.9281 |