Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
6.0059 KCS |
40.7555 DASH |
6.0761 KCS |
5.9404 KCS |
6.1100 KCS |
6.1100 KCS |
| 2023-09-29 |
5.9377 KCS |
22.6873 DASH |
5.8251 KCS |
5.8237 KCS |
6.0566 KCS |
5.9939 KCS |
| 2023-09-28 |
5.8447 KCS |
4.1720 DASH |
5.8686 KCS |
5.8320 KCS |
5.9327 KCS |
5.8320 KCS |
| 2023-09-27 |
5.9953 KCS |
12.8978 DASH |
6.0473 KCS |
5.8867 KCS |
6.1115 KCS |
5.9402 KCS |
| 2023-09-26 |
6.0126 KCS |
18.6207 DASH |
6.0554 KCS |
5.9747 KCS |
6.1555 KCS |
6.0426 KCS |
| 2023-09-25 |
5.9694 KCS |
6.8276 DASH |
5.9100 KCS |
5.8467 KCS |
6.0500 KCS |
6.0500 KCS |
| 2023-09-24 |
5.9435 KCS |
6.8870 DASH |
5.9362 KCS |
5.9362 KCS |
5.9870 KCS |
5.9870 KCS |
| 2023-09-23 |
5.9369 KCS |
6.6273 DASH |
5.9543 KCS |
5.8867 KCS |
5.9938 KCS |
5.8867 KCS |
| 2023-09-22 |
5.8908 KCS |
3.9533 DASH |
5.7924 KCS |
5.7799 KCS |
5.9239 KCS |
5.9239 KCS |
| 2023-09-21 |
5.7719 KCS |
12.0322 DASH |
5.8515 KCS |
5.6700 KCS |
5.9073 KCS |
5.8133 KCS |
| 2023-09-20 |
5.8711 KCS |
4.2660 DASH |
5.8867 KCS |
5.8222 KCS |
5.9073 KCS |
5.9072 KCS |
| 2023-09-19 |
5.9507 KCS |
8.1632 DASH |
6.0412 KCS |
5.8867 KCS |
6.0500 KCS |
5.8867 KCS |
| 2023-09-18 |
6.0677 KCS |
17.4090 DASH |
6.0014 KCS |
5.9800 KCS |
6.1500 KCS |
6.0483 KCS |
| 2023-09-17 |
6.1625 KCS |
6.5714 DASH |
6.1894 KCS |
6.0888 KCS |
6.2474 KCS |
6.0888 KCS |
| 2023-09-16 |
6.2591 KCS |
5.7616 DASH |
6.2614 KCS |
6.1691 KCS |
6.3495 KCS |
6.2490 KCS |
| 2023-09-15 |
6.1674 KCS |
3.5007 DASH |
6.0566 KCS |
6.0566 KCS |
6.2198 KCS |
6.2079 KCS |
| 2023-09-14 |
6.0408 KCS |
4.4320 DASH |
6.0468 KCS |
5.9939 KCS |
6.1115 KCS |
6.1115 KCS |
| 2023-09-13 |
6.0887 KCS |
28.3718 DASH |
6.0888 KCS |
6.0135 KCS |
6.1489 KCS |
6.0932 KCS |
| 2023-09-12 |
6.1293 KCS |
15.7303 DASH |
6.0095 KCS |
6.0095 KCS |
6.2200 KCS |
6.0953 KCS |
| 2023-09-11 |
6.1069 KCS |
20.4598 DASH |
6.2214 KCS |
6.0017 KCS |
6.2596 KCS |
6.0871 KCS |
| 2023-09-10 |
6.2103 KCS |
18.0681 DASH |
6.2833 KCS |
6.1423 KCS |
6.3300 KCS |
6.2762 KCS |
| 2023-09-09 |
6.3082 KCS |
19.0781 DASH |
6.4219 KCS |
6.2915 KCS |
6.4219 KCS |
6.2915 KCS |
| 2023-09-08 |
6.4882 KCS |
12.3005 DASH |
6.4501 KCS |
6.4353 KCS |
6.5621 KCS |
6.5037 KCS |
| 2023-09-07 |
6.4923 KCS |
12.3179 DASH |
6.4001 KCS |
6.4001 KCS |
6.5360 KCS |
6.5064 KCS |
| 2023-09-06 |
6.3570 KCS |
38.5349 DASH |
6.4769 KCS |
5.7821 KCS |
6.5289 KCS |
6.4219 KCS |
| 2023-09-05 |
6.5480 KCS |
20.5942 DASH |
6.5657 KCS |
6.4754 KCS |
6.6248 KCS |
6.4920 KCS |
| 2023-09-04 |
6.4851 KCS |
18.0131 DASH |
6.3944 KCS |
6.3228 KCS |
6.6123 KCS |
6.5656 KCS |
| 2023-09-03 |
6.3950 KCS |
4.9129 DASH |
6.4712 KCS |
6.3500 KCS |
6.4754 KCS |
6.3500 KCS |
| 2023-09-02 |
6.5031 KCS |
21.9145 DASH |
6.5951 KCS |
6.3684 KCS |
6.6105 KCS |
6.4001 KCS |
| 2023-09-01 |
6.7460 KCS |
165.5189 DASH |
6.3499 KCS |
6.3099 KCS |
7.2862 KCS |
6.5952 KCS |
| 2023-08-31 |
6.2633 KCS |
43.9119 DASH |
6.2032 KCS |
6.1620 KCS |
6.3998 KCS |
6.3488 KCS |
| 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 |