Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
3.1920 KCS |
15.3970 DASH |
3.1800 KCS |
3.1251 KCS |
3.2400 KCS |
3.2400 KCS |
| 2024-12-21 |
3.3981 KCS |
68.7914 DASH |
3.4000 KCS |
3.2209 KCS |
3.5312 KCS |
3.2400 KCS |
| 2024-12-20 |
3.2346 KCS |
92.3216 DASH |
3.2600 KCS |
3.0800 KCS |
3.5600 KCS |
3.3600 KCS |
| 2024-12-19 |
3.3060 KCS |
101.6618 DASH |
3.3600 KCS |
3.1600 KCS |
3.4600 KCS |
3.2000 KCS |
| 2024-12-18 |
3.5448 KCS |
46.8999 DASH |
3.6600 KCS |
3.4804 KCS |
3.6600 KCS |
3.5800 KCS |
| 2024-12-17 |
3.6816 KCS |
59.5219 DASH |
3.6410 KCS |
3.4400 KCS |
3.7800 KCS |
3.6400 KCS |
| 2024-12-16 |
3.7389 KCS |
214.7831 DASH |
3.6546 KCS |
3.6000 KCS |
3.9200 KCS |
3.7444 KCS |
| 2024-12-15 |
3.5072 KCS |
53.1577 DASH |
3.5597 KCS |
3.3996 KCS |
3.5861 KCS |
3.5797 KCS |
| 2024-12-14 |
3.4845 KCS |
61.6313 DASH |
3.6124 KCS |
3.4104 KCS |
3.6203 KCS |
3.4200 KCS |
| 2024-12-13 |
3.6195 KCS |
39.3611 DASH |
3.5979 KCS |
3.5312 KCS |
3.6525 KCS |
3.5594 KCS |
| 2024-12-12 |
3.7047 KCS |
89.5662 DASH |
3.7028 KCS |
3.5594 KCS |
3.7910 KCS |
3.5598 KCS |
| 2024-12-11 |
3.6005 KCS |
38.6414 DASH |
3.6405 KCS |
3.4763 KCS |
3.8257 KCS |
3.6436 KCS |
| 2024-12-10 |
3.5189 KCS |
138.3984 DASH |
3.6503 KCS |
3.2500 KCS |
3.7225 KCS |
3.3466 KCS |
| 2024-12-09 |
3.7812 KCS |
120.8648 DASH |
4.2616 KCS |
3.3466 KCS |
4.2616 KCS |
3.5861 KCS |
| 2024-12-08 |
4.3059 KCS |
64.1339 DASH |
4.3560 KCS |
4.2160 KCS |
4.4240 KCS |
4.2420 KCS |
| 2024-12-07 |
4.3823 KCS |
51.7351 DASH |
4.5140 KCS |
4.2889 KCS |
4.5800 KCS |
4.3290 KCS |
| 2024-12-06 |
4.5727 KCS |
58.0172 DASH |
4.9440 KCS |
4.4474 KCS |
4.9440 KCS |
4.6004 KCS |
| 2024-12-05 |
4.6405 KCS |
209.7276 DASH |
4.3738 KCS |
4.1500 KCS |
5.4691 KCS |
4.9586 KCS |
| 2024-12-04 |
4.4866 KCS |
173.4980 DASH |
4.5820 KCS |
4.2651 KCS |
4.7390 KCS |
4.3095 KCS |
| 2024-12-03 |
4.5447 KCS |
121.5529 DASH |
4.2207 KCS |
4.1957 KCS |
4.9655 KCS |
4.4128 KCS |
| 2024-12-02 |
4.2152 KCS |
412.3752 DASH |
3.6959 KCS |
3.6959 KCS |
4.7050 KCS |
4.2110 KCS |
| 2024-12-01 |
3.2646 KCS |
53.7908 DASH |
3.2617 KCS |
3.1327 KCS |
3.3466 KCS |
3.2922 KCS |
| 2024-11-30 |
3.2694 KCS |
171.4725 DASH |
3.1481 KCS |
3.1127 KCS |
3.3605 KCS |
3.3605 KCS |
| 2024-11-29 |
3.1082 KCS |
39.4845 DASH |
3.1766 KCS |
3.0320 KCS |
3.1766 KCS |
3.1481 KCS |
| 2024-11-28 |
3.0861 KCS |
24.5267 DASH |
3.2189 KCS |
3.0419 KCS |
3.2189 KCS |
3.1287 KCS |
| 2024-11-27 |
3.1287 KCS |
70.2152 DASH |
2.9220 KCS |
2.9148 KCS |
3.3251 KCS |
3.2520 KCS |
| 2024-11-26 |
2.9471 KCS |
38.6307 DASH |
2.9011 KCS |
2.7626 KCS |
3.0700 KCS |
2.8311 KCS |
| 2024-11-25 |
2.9074 KCS |
50.3306 DASH |
2.9357 KCS |
2.8649 KCS |
3.0419 KCS |
2.9180 KCS |
| 2024-11-24 |
2.9607 KCS |
118.9313 DASH |
2.8826 KCS |
2.8556 KCS |
3.1136 KCS |
2.9440 KCS |
| 2024-11-23 |
2.8879 KCS |
147.0550 DASH |
2.6661 KCS |
2.6525 KCS |
3.1126 KCS |
2.8826 KCS |
| 2024-11-22 |
2.6418 KCS |
42.1714 DASH |
2.6171 KCS |
2.5500 KCS |
2.7000 KCS |
2.6525 KCS |
| 2024-11-21 |
2.5893 KCS |
77.1318 DASH |
2.5118 KCS |
2.5000 KCS |
2.6738 KCS |
2.6346 KCS |
| 2024-11-20 |
2.5778 KCS |
27.7500 DASH |
2.6000 KCS |
2.5201 KCS |
2.6000 KCS |
2.5750 KCS |
| 2024-11-19 |
2.6740 KCS |
28.4854 DASH |
2.7586 KCS |
2.6112 KCS |
2.7730 KCS |
2.6112 KCS |
| 2024-11-18 |
2.7143 KCS |
18.5643 DASH |
2.5463 KCS |
2.5463 KCS |
2.7624 KCS |
2.7624 KCS |
| 2024-11-17 |
2.6543 KCS |
6.1690 DASH |
2.7322 KCS |
2.5900 KCS |
2.7391 KCS |
2.5900 KCS |
| 2024-11-16 |
2.6108 KCS |
50.4874 DASH |
2.5817 KCS |
2.5467 KCS |
2.7406 KCS |
2.7223 KCS |
| 2024-11-15 |
2.5132 KCS |
39.7455 DASH |
2.3693 KCS |
2.3373 KCS |
2.5900 KCS |
2.5286 KCS |
| 2024-11-14 |
2.3617 KCS |
35.0112 DASH |
2.3495 KCS |
2.2600 KCS |
2.4047 KCS |
2.3870 KCS |
| 2024-11-13 |
2.3370 KCS |
26.5795 DASH |
2.3720 KCS |
2.2700 KCS |
2.4047 KCS |
2.3639 KCS |
| 2024-11-12 |
2.3926 KCS |
43.0006 DASH |
2.4047 KCS |
2.2831 KCS |
2.4976 KCS |
2.3870 KCS |
| 2024-11-11 |
2.4024 KCS |
20.2885 DASH |
2.3870 KCS |
2.3339 KCS |
2.4725 KCS |
2.4047 KCS |
| 2024-11-10 |
2.3031 KCS |
2.7651 DASH |
2.2985 KCS |
2.2816 KCS |
2.3870 KCS |
2.3870 KCS |
| 2024-11-09 |
2.2859 KCS |
3.4551 DASH |
2.2631 KCS |
2.2461 KCS |
2.3278 KCS |
2.3017 KCS |
| 2024-11-08 |
2.2644 KCS |
5.5511 DASH |
2.2985 KCS |
2.2277 KCS |
2.3138 KCS |
2.2290 KCS |
| 2024-11-07 |
2.3647 KCS |
9.9169 DASH |
2.4388 KCS |
2.3278 KCS |
2.4401 KCS |
2.3444 KCS |
| 2024-11-06 |
2.4404 KCS |
6.9220 DASH |
2.4364 KCS |
2.4049 KCS |
2.4930 KCS |
2.4066 KCS |
| 2024-11-05 |
2.4309 KCS |
4.0200 DASH |
2.4401 KCS |
2.4047 KCS |
2.4571 KCS |
2.4054 KCS |
| 2024-11-04 |
2.4300 KCS |
8.1456 DASH |
2.4267 KCS |
2.3877 KCS |
2.4653 KCS |
2.3916 KCS |
| 2024-11-03 |
2.4335 KCS |
11.7454 DASH |
2.4932 KCS |
2.4000 KCS |
2.5078 KCS |
2.4401 KCS |