Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
6.0889 KCS |
14.4287 DASH |
5.9892 KCS |
5.9239 KCS |
6.2000 KCS |
6.2000 KCS |
| 2023-08-29 |
6.0345 KCS |
45.9211 DASH |
6.0225 KCS |
5.8733 KCS |
6.2614 KCS |
5.9590 KCS |
| 2023-08-28 |
5.9188 KCS |
22.5618 DASH |
5.7273 KCS |
5.7193 KCS |
6.0299 KCS |
6.0005 KCS |
| 2023-08-27 |
5.7243 KCS |
9.5509 DASH |
5.6248 KCS |
5.6248 KCS |
5.7999 KCS |
5.7193 KCS |
| 2023-08-26 |
5.5949 KCS |
1.7799 DASH |
5.5662 KCS |
5.5659 KCS |
5.6494 KCS |
5.6248 KCS |
| 2023-08-25 |
5.4623 KCS |
106.2633 DASH |
5.3164 KCS |
5.2284 KCS |
5.6253 KCS |
5.5936 KCS |
| 2023-08-24 |
5.2721 KCS |
84.2901 DASH |
5.4342 KCS |
5.1933 KCS |
5.4342 KCS |
5.2714 KCS |
| 2023-08-23 |
5.4807 KCS |
61.4361 DASH |
5.4646 KCS |
5.3063 KCS |
5.5500 KCS |
5.5076 KCS |
| 2023-08-22 |
5.5000 KCS |
27.6401 DASH |
5.4161 KCS |
5.3700 KCS |
5.5363 KCS |
5.3725 KCS |
| 2023-08-21 |
5.4336 KCS |
33.1376 DASH |
5.5001 KCS |
5.3835 KCS |
5.5464 KCS |
5.4653 KCS |
| 2023-08-20 |
5.4960 KCS |
9.0644 DASH |
5.4840 KCS |
5.4461 KCS |
5.5595 KCS |
5.5564 KCS |
| 2023-08-19 |
5.4503 KCS |
0.5794 DASH |
5.3923 KCS |
5.3923 KCS |
5.4826 KCS |
5.4307 KCS |
| 2023-08-18 |
5.4354 KCS |
47.9283 DASH |
5.3310 KCS |
5.3310 KCS |
5.5076 KCS |
5.4000 KCS |
| 2023-08-17 |
5.5458 KCS |
57.8485 DASH |
5.3500 KCS |
5.3400 KCS |
5.6500 KCS |
5.6500 KCS |
| 2023-08-16 |
5.3633 KCS |
67.5730 DASH |
5.3903 KCS |
5.2035 KCS |
5.4969 KCS |
5.2849 KCS |
| 2023-08-15 |
5.5591 KCS |
41.9739 DASH |
5.7273 KCS |
5.3500 KCS |
5.7798 KCS |
5.4054 KCS |
| 2023-08-14 |
5.7625 KCS |
10.4991 DASH |
5.7953 KCS |
5.7311 KCS |
5.8315 KCS |
5.7999 KCS |
| 2023-08-13 |
5.7765 KCS |
23.4033 DASH |
5.7800 KCS |
5.7136 KCS |
5.8320 KCS |
5.7761 KCS |
| 2023-08-12 |
5.8049 KCS |
6.4134 DASH |
5.8349 KCS |
5.7695 KCS |
5.8693 KCS |
5.7695 KCS |
| 2023-08-11 |
5.8134 KCS |
8.4821 DASH |
5.8133 KCS |
5.7700 KCS |
5.8919 KCS |
5.8370 KCS |
| 2023-08-10 |
5.8083 KCS |
7.8757 DASH |
5.8211 KCS |
5.7645 KCS |
5.8625 KCS |
5.7697 KCS |
| 2023-08-09 |
5.8779 KCS |
5.6782 DASH |
5.8716 KCS |
5.8320 KCS |
5.9320 KCS |
5.8680 KCS |
| 2023-08-08 |
5.8722 KCS |
43.8381 DASH |
5.7664 KCS |
5.7663 KCS |
5.9298 KCS |
5.8495 KCS |
| 2023-08-07 |
5.8212 KCS |
34.0600 DASH |
5.8001 KCS |
5.7250 KCS |
5.9640 KCS |
5.8307 KCS |
| 2023-08-06 |
5.7042 KCS |
19.3162 DASH |
5.5590 KCS |
5.5317 KCS |
5.8620 KCS |
5.8000 KCS |
| 2023-08-05 |
5.5143 KCS |
16.0885 DASH |
5.5625 KCS |
5.4903 KCS |
5.5783 KCS |
5.5600 KCS |
| 2023-08-04 |
5.6325 KCS |
19.4067 DASH |
5.6619 KCS |
5.5628 KCS |
5.7193 KCS |
5.5656 KCS |
| 2023-08-03 |
5.7611 KCS |
11.2936 DASH |
5.6999 KCS |
5.6723 KCS |
5.8318 KCS |
5.6723 KCS |
| 2023-08-02 |
5.6001 KCS |
22.8922 DASH |
5.5500 KCS |
5.5120 KCS |
5.7384 KCS |
5.6351 KCS |
| 2023-08-01 |
5.4427 KCS |
30.7181 DASH |
5.5000 KCS |
5.3600 KCS |
5.5457 KCS |
5.5457 KCS |
| 2023-07-31 |
5.5391 KCS |
27.2719 DASH |
5.5600 KCS |
5.4696 KCS |
5.5680 KCS |
5.5530 KCS |
| 2023-07-30 |
5.5033 KCS |
25.5046 DASH |
5.5400 KCS |
5.4360 KCS |
5.5841 KCS |
5.5284 KCS |
| 2023-07-29 |
5.5108 KCS |
2.9362 DASH |
5.5312 KCS |
5.4788 KCS |
5.5346 KCS |
5.5225 KCS |
| 2023-07-28 |
5.4852 KCS |
5.5668 DASH |
5.4342 KCS |
5.4115 KCS |
5.5378 KCS |
5.4591 KCS |
| 2023-07-27 |
5.3847 KCS |
20.2363 DASH |
5.3400 KCS |
5.3172 KCS |
5.4342 KCS |
5.4197 KCS |
| 2023-07-26 |
5.3395 KCS |
65.1576 DASH |
5.4384 KCS |
5.2264 KCS |
5.4385 KCS |
5.3604 KCS |
| 2023-07-25 |
5.4648 KCS |
48.0788 DASH |
5.5314 KCS |
5.4052 KCS |
5.5473 KCS |
5.4362 KCS |
| 2023-07-24 |
5.5699 KCS |
28.6092 DASH |
5.6671 KCS |
5.4527 KCS |
5.6729 KCS |
5.5500 KCS |
| 2023-07-23 |
5.6285 KCS |
40.5304 DASH |
5.5313 KCS |
5.5313 KCS |
5.7491 KCS |
5.7133 KCS |
| 2023-07-22 |
5.5401 KCS |
33.4286 DASH |
5.5400 KCS |
5.4840 KCS |
5.6194 KCS |
5.5218 KCS |
| 2023-07-21 |
5.4327 KCS |
13.8446 DASH |
5.3328 KCS |
5.3328 KCS |
5.5309 KCS |
5.4611 KCS |
| 2023-07-20 |
5.2894 KCS |
12.5334 DASH |
5.2298 KCS |
5.2064 KCS |
5.3700 KCS |
5.3040 KCS |
| 2023-07-19 |
5.2655 KCS |
1.6916 DASH |
5.2850 KCS |
5.2117 KCS |
5.3063 KCS |
5.2751 KCS |
| 2023-07-18 |
5.2833 KCS |
16.5500 DASH |
5.3903 KCS |
5.1947 KCS |
5.4117 KCS |
5.2647 KCS |
| 2023-07-17 |
5.3630 KCS |
58.3460 DASH |
5.3807 KCS |
5.2547 KCS |
5.4358 KCS |
5.3700 KCS |
| 2023-07-16 |
5.4848 KCS |
4.3790 DASH |
5.5124 KCS |
5.4206 KCS |
5.5270 KCS |
5.5270 KCS |
| 2023-07-15 |
5.5720 KCS |
4.9159 DASH |
5.5659 KCS |
5.4840 KCS |
5.6253 KCS |
5.5230 KCS |
| 2023-07-14 |
5.6175 KCS |
44.1395 DASH |
5.7000 KCS |
5.4589 KCS |
5.8133 KCS |
5.5500 KCS |
| 2023-07-13 |
5.5947 KCS |
45.1398 DASH |
5.4373 KCS |
5.4360 KCS |
5.7695 KCS |
5.6700 KCS |
| 2023-07-12 |
5.4699 KCS |
17.5917 DASH |
5.3903 KCS |
5.3903 KCS |
5.5295 KCS |
5.4999 KCS |