Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
2.6622 KCS |
19.0634 DASH |
2.6171 KCS |
2.5500 KCS |
2.7000 KCS |
2.7000 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 |
| 2024-11-02 |
2.4963 KCS |
6.4306 DASH |
2.4951 KCS |
2.3693 KCS |
2.5286 KCS |
2.5106 KCS |
| 2024-11-01 |
2.5118 KCS |
6.6532 DASH |
2.5090 KCS |
2.4776 KCS |
2.5524 KCS |
2.5145 KCS |
| 2024-10-31 |
2.5262 KCS |
12.5366 DASH |
2.5989 KCS |
2.4955 KCS |
2.6674 KCS |
2.5286 KCS |
| 2024-10-30 |
2.5885 KCS |
92.4165 DASH |
2.5458 KCS |
2.4666 KCS |
2.7231 KCS |
2.7231 KCS |
| 2024-10-29 |
2.4965 KCS |
4.0511 DASH |
2.4640 KCS |
2.4640 KCS |
2.5356 KCS |
2.5356 KCS |
| 2024-10-28 |
2.4700 KCS |
8.2081 DASH |
2.4760 KCS |
2.4224 KCS |
2.5463 KCS |
2.4755 KCS |
| 2024-10-27 |
2.5032 KCS |
5.1431 DASH |
2.4932 KCS |
2.4755 KCS |
2.5134 KCS |
2.5107 KCS |
| 2024-10-26 |
2.5121 KCS |
2.8658 DASH |
2.5109 KCS |
2.4774 KCS |
2.5286 KCS |
2.5041 KCS |
| 2024-10-25 |
2.6127 KCS |
9.1516 DASH |
2.6348 KCS |
2.4976 KCS |
2.6519 KCS |
2.5913 KCS |
| 2024-10-24 |
2.6150 KCS |
6.1518 DASH |
2.6348 KCS |
2.5837 KCS |
2.6633 KCS |
2.6621 KCS |
| 2024-10-23 |
2.6011 KCS |
28.8345 DASH |
2.5919 KCS |
2.5831 KCS |
2.6640 KCS |
2.6640 KCS |
| 2024-10-22 |
2.6384 KCS |
13.5618 DASH |
2.6858 KCS |
2.5694 KCS |
2.6858 KCS |
2.5880 KCS |
| 2024-10-21 |
2.6872 KCS |
45.2002 DASH |
2.7056 KCS |
2.6385 KCS |
2.7056 KCS |
2.6879 KCS |
| 2024-10-20 |
2.7247 KCS |
5.7907 DASH |
2.6879 KCS |
2.6819 KCS |
2.7355 KCS |
2.7355 KCS |
| 2024-10-19 |
2.6813 KCS |
2.9436 DASH |
2.6702 KCS |
2.6702 KCS |
2.7127 KCS |
2.7127 KCS |
| 2024-10-18 |
2.7108 KCS |
51.9072 DASH |
2.7056 KCS |
2.6371 KCS |
2.7435 KCS |
2.6584 KCS |
| 2024-10-17 |
2.6949 KCS |
22.2871 DASH |
2.7941 KCS |
2.6702 KCS |
2.8118 KCS |
2.6723 KCS |
| 2024-10-16 |
2.8085 KCS |
3.9125 DASH |
2.8472 KCS |
2.7729 KCS |
2.8472 KCS |
2.7764 KCS |
| 2024-10-15 |
2.8804 KCS |
104.1534 DASH |
2.8975 KCS |
2.7781 KCS |
2.9216 KCS |
2.7781 KCS |
| 2024-10-14 |
2.9040 KCS |
29.7850 DASH |
2.9003 KCS |
2.8826 KCS |
2.9355 KCS |
2.8826 KCS |
| 2024-10-13 |
2.9715 KCS |
11.8658 DASH |
2.9547 KCS |
2.8900 KCS |
2.9940 KCS |
2.8900 KCS |
| 2024-10-12 |
2.9519 KCS |
27.4210 DASH |
2.8861 KCS |
2.8861 KCS |
2.9800 KCS |
2.9800 KCS |
| 2024-10-11 |
2.9342 KCS |
40.5233 DASH |
2.8649 KCS |
2.8649 KCS |
2.9591 KCS |
2.9180 KCS |
| 2024-10-10 |
2.8967 KCS |
25.9226 DASH |
2.8826 KCS |
2.8508 KCS |
2.9345 KCS |
2.8826 KCS |
| 2024-10-09 |
2.8995 KCS |
7.8765 DASH |
2.8975 KCS |
2.8727 KCS |
2.9180 KCS |
2.9038 KCS |
| 2024-10-08 |
2.9625 KCS |
5.8235 DASH |
2.9832 KCS |
2.9136 KCS |
3.0311 KCS |
2.9136 KCS |
| 2024-10-07 |
3.0258 KCS |
6.1915 DASH |
3.0329 KCS |
3.0001 KCS |
3.0688 KCS |
3.0242 KCS |
| 2024-10-06 |
3.0585 KCS |
2.8388 DASH |
3.0596 KCS |
3.0207 KCS |
3.0950 KCS |
3.0263 KCS |
| 2024-10-05 |
3.0489 KCS |
17.4139 DASH |
3.0076 KCS |
3.0076 KCS |
3.0823 KCS |
3.0419 KCS |
| 2024-10-04 |
3.0171 KCS |
39.8412 DASH |
3.0596 KCS |
2.9888 KCS |
3.0596 KCS |
3.0543 KCS |