Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
4.9240 KCS |
30.8148 DASH |
5.0212 KCS |
4.8169 KCS |
5.1410 KCS |
4.8773 KCS |
| 2023-06-21 |
5.0568 KCS |
3.8071 DASH |
5.0609 KCS |
4.9924 KCS |
5.1233 KCS |
5.0304 KCS |
| 2023-06-20 |
4.9185 KCS |
15.5511 DASH |
4.8500 KCS |
4.7900 KCS |
5.0604 KCS |
5.0604 KCS |
| 2023-06-19 |
4.5699 KCS |
74.8534 DASH |
4.3140 KCS |
4.0679 KCS |
4.9239 KCS |
4.8420 KCS |
| 2023-06-18 |
4.2510 KCS |
23.8235 DASH |
4.1749 KCS |
4.1483 KCS |
4.3283 KCS |
4.3283 KCS |
| 2023-06-17 |
4.2772 KCS |
23.1026 DASH |
4.1500 KCS |
4.1351 KCS |
4.3320 KCS |
4.2284 KCS |
| 2023-06-16 |
4.1996 KCS |
26.5948 DASH |
4.3206 KCS |
4.1351 KCS |
4.3278 KCS |
4.1587 KCS |
| 2023-06-15 |
4.4885 KCS |
31.7320 DASH |
4.8169 KCS |
4.2480 KCS |
4.8500 KCS |
4.3998 KCS |
| 2023-06-14 |
4.7723 KCS |
41.1842 DASH |
4.7895 KCS |
4.6698 KCS |
4.8999 KCS |
4.7390 KCS |
| 2023-06-13 |
4.7588 KCS |
44.4207 DASH |
4.8170 KCS |
4.7000 KCS |
4.8249 KCS |
4.7634 KCS |
| 2023-06-12 |
4.8171 KCS |
28.5128 DASH |
4.9000 KCS |
4.7768 KCS |
4.9046 KCS |
4.8754 KCS |
| 2023-06-11 |
4.8921 KCS |
54.1264 DASH |
4.8462 KCS |
4.7939 KCS |
5.0366 KCS |
5.0366 KCS |
| 2023-06-10 |
4.9313 KCS |
175.5332 DASH |
5.7500 KCS |
3.8964 KCS |
5.7500 KCS |
4.8984 KCS |
| 2023-06-09 |
5.7613 KCS |
20.8864 DASH |
5.7495 KCS |
5.6923 KCS |
5.7901 KCS |
5.6923 KCS |
| 2023-06-08 |
5.6348 KCS |
13.2855 DASH |
5.6710 KCS |
5.6000 KCS |
5.7384 KCS |
5.7384 KCS |
| 2023-06-07 |
5.5579 KCS |
15.2942 DASH |
5.5783 KCS |
5.5050 KCS |
5.6352 KCS |
5.6352 KCS |
| 2023-06-06 |
5.4998 KCS |
168.9680 DASH |
5.4797 KCS |
5.4000 KCS |
5.6000 KCS |
5.6000 KCS |
| 2023-06-05 |
5.4985 KCS |
96.3383 DASH |
5.7695 KCS |
5.3264 KCS |
5.7984 KCS |
5.5124 KCS |
| 2023-06-04 |
5.8095 KCS |
15.4884 DASH |
5.7046 KCS |
5.7046 KCS |
5.8976 KCS |
5.8456 KCS |
| 2023-06-03 |
5.7470 KCS |
4.0788 DASH |
5.7513 KCS |
5.6700 KCS |
5.8320 KCS |
5.6891 KCS |
| 2023-06-02 |
5.7134 KCS |
14.0189 DASH |
5.7000 KCS |
5.6769 KCS |
5.8003 KCS |
5.7695 KCS |
| 2023-06-01 |
5.6717 KCS |
18.0033 DASH |
5.7000 KCS |
5.5900 KCS |
5.7384 KCS |
5.7374 KCS |
| 2023-05-31 |
5.7002 KCS |
24.5503 DASH |
5.8805 KCS |
5.6352 KCS |
5.9297 KCS |
5.6352 KCS |
| 2023-05-30 |
5.8284 KCS |
1.5379 DASH |
5.7663 KCS |
5.7650 KCS |
5.8753 KCS |
5.8753 KCS |
| 2023-05-29 |
5.8098 KCS |
9.8393 DASH |
5.8133 KCS |
5.7384 KCS |
5.8583 KCS |
5.7758 KCS |
| 2023-05-28 |
5.7694 KCS |
2.8779 DASH |
5.7264 KCS |
5.6850 KCS |
5.8620 KCS |
5.8620 KCS |
| 2023-05-27 |
5.7051 KCS |
3.2120 DASH |
5.7000 KCS |
5.6500 KCS |
5.7500 KCS |
5.6999 KCS |
| 2023-05-26 |
5.6623 KCS |
12.0720 DASH |
5.6107 KCS |
5.5887 KCS |
5.6923 KCS |
5.6729 KCS |
| 2023-05-25 |
5.5726 KCS |
13.0587 DASH |
5.5911 KCS |
5.4840 KCS |
5.6500 KCS |
5.6056 KCS |
| 2023-05-24 |
5.6844 KCS |
17.5124 DASH |
5.8579 KCS |
5.4840 KCS |
5.8579 KCS |
5.5352 KCS |
| 2023-05-23 |
5.8752 KCS |
18.6739 DASH |
5.9543 KCS |
5.8135 KCS |
6.0474 KCS |
5.8326 KCS |
| 2023-05-22 |
5.9706 KCS |
1.5529 DASH |
6.0132 KCS |
5.9000 KCS |
6.0300 KCS |
5.9930 KCS |
| 2023-05-21 |
5.9105 KCS |
8.1071 DASH |
5.9073 KCS |
5.8603 KCS |
5.9640 KCS |
5.9640 KCS |
| 2023-05-20 |
5.9119 KCS |
17.6363 DASH |
5.9754 KCS |
5.8980 KCS |
5.9754 KCS |
5.9023 KCS |
| 2023-05-19 |
5.9229 KCS |
17.9542 DASH |
5.8200 KCS |
5.8169 KCS |
6.0000 KCS |
6.0000 KCS |
| 2023-05-18 |
5.8654 KCS |
7.3572 DASH |
5.8620 KCS |
5.7272 KCS |
5.9468 KCS |
5.7365 KCS |
| 2023-05-17 |
5.9514 KCS |
37.4338 DASH |
5.7272 KCS |
5.7264 KCS |
6.1033 KCS |
5.8869 KCS |
| 2023-05-16 |
5.5921 KCS |
29.6091 DASH |
5.5483 KCS |
5.4843 KCS |
5.7857 KCS |
5.7857 KCS |
| 2023-05-15 |
5.4720 KCS |
43.4566 DASH |
5.4123 KCS |
5.3328 KCS |
5.5680 KCS |
5.5057 KCS |
| 2023-05-14 |
5.3901 KCS |
8.3541 DASH |
5.3094 KCS |
5.2738 KCS |
5.4500 KCS |
5.3995 KCS |
| 2023-05-13 |
5.3133 KCS |
33.1419 DASH |
5.2500 KCS |
5.2089 KCS |
5.3776 KCS |
5.3349 KCS |
| 2023-05-12 |
5.2528 KCS |
44.9467 DASH |
5.4424 KCS |
5.1641 KCS |
5.4527 KCS |
5.2410 KCS |
| 2023-05-11 |
5.5670 KCS |
47.2767 DASH |
5.7000 KCS |
5.2963 KCS |
5.7000 KCS |
5.3571 KCS |
| 2023-05-10 |
5.6063 KCS |
47.3638 DASH |
5.6700 KCS |
5.4500 KCS |
5.7663 KCS |
5.7663 KCS |
| 2023-05-09 |
5.5160 KCS |
122.0044 DASH |
5.5504 KCS |
5.4253 KCS |
5.6352 KCS |
5.6253 KCS |
| 2023-05-08 |
5.6687 KCS |
83.8873 DASH |
5.9327 KCS |
5.4483 KCS |
5.9435 KCS |
5.5625 KCS |
| 2023-05-07 |
6.0177 KCS |
4.2464 DASH |
6.0528 KCS |
5.9134 KCS |
6.1035 KCS |
5.9712 KCS |
| 2023-05-06 |
6.0581 KCS |
16.4423 DASH |
6.3218 KCS |
6.0000 KCS |
6.3218 KCS |
6.0463 KCS |
| 2023-05-05 |
6.2436 KCS |
6.2177 DASH |
6.2400 KCS |
6.1423 KCS |
6.3500 KCS |
6.3500 KCS |
| 2023-05-04 |
6.1818 KCS |
7.3810 DASH |
6.2316 KCS |
6.1620 KCS |
6.2711 KCS |
6.2374 KCS |