Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
6.1701 KCS |
8.4754 DASH |
6.1893 KCS |
6.0500 KCS |
6.2762 KCS |
6.2762 KCS |
| 2023-05-02 |
6.1867 KCS |
2.1673 DASH |
6.1886 KCS |
6.1292 KCS |
6.2051 KCS |
6.1734 KCS |
| 2023-05-01 |
6.1040 KCS |
49.3469 DASH |
6.1500 KCS |
6.0500 KCS |
6.2060 KCS |
6.1103 KCS |
| 2023-04-30 |
6.2029 KCS |
43.9968 DASH |
6.2500 KCS |
6.1423 KCS |
6.2614 KCS |
6.2079 KCS |
| 2023-04-29 |
6.2107 KCS |
6.7275 DASH |
6.1334 KCS |
6.1334 KCS |
6.3148 KCS |
6.3018 KCS |
| 2023-04-28 |
6.0921 KCS |
3.0926 DASH |
6.1833 KCS |
6.0474 KCS |
6.1833 KCS |
6.0718 KCS |
| 2023-04-27 |
6.1074 KCS |
33.3197 DASH |
6.1260 KCS |
5.9939 KCS |
6.2762 KCS |
6.1752 KCS |
| 2023-04-26 |
6.2251 KCS |
24.6492 DASH |
6.3506 KCS |
5.9586 KCS |
6.4592 KCS |
6.1035 KCS |
| 2023-04-25 |
6.2236 KCS |
8.2290 DASH |
6.2079 KCS |
6.1740 KCS |
6.3200 KCS |
6.3200 KCS |
| 2023-04-24 |
6.2172 KCS |
6.4223 DASH |
6.2500 KCS |
6.1268 KCS |
6.2956 KCS |
6.2400 KCS |
| 2023-04-23 |
6.2060 KCS |
30.0799 DASH |
6.1115 KCS |
6.0699 KCS |
6.2833 KCS |
6.2023 KCS |
| 2023-04-22 |
6.0734 KCS |
4.6517 DASH |
6.0300 KCS |
5.9939 KCS |
6.1065 KCS |
6.1034 KCS |
| 2023-04-21 |
6.0671 KCS |
71.3023 DASH |
6.2079 KCS |
5.9327 KCS |
6.2363 KCS |
5.9327 KCS |
| 2023-04-20 |
6.1913 KCS |
39.7231 DASH |
6.2500 KCS |
6.0335 KCS |
6.2712 KCS |
6.2220 KCS |
| 2023-04-19 |
6.4217 KCS |
68.8191 DASH |
6.7267 KCS |
6.1009 KCS |
6.7363 KCS |
6.2762 KCS |
| 2023-04-18 |
6.6909 KCS |
16.1413 DASH |
6.6840 KCS |
6.6123 KCS |
6.8019 KCS |
6.7952 KCS |
| 2023-04-17 |
6.6361 KCS |
74.4099 DASH |
6.7731 KCS |
6.5415 KCS |
6.7964 KCS |
6.6357 KCS |
| 2023-04-16 |
6.6518 KCS |
63.5511 DASH |
6.7428 KCS |
6.5653 KCS |
6.8751 KCS |
6.7823 KCS |
| 2023-04-15 |
6.7320 KCS |
60.5900 DASH |
6.7151 KCS |
6.6437 KCS |
6.9162 KCS |
6.6907 KCS |
| 2023-04-14 |
6.5691 KCS |
53.8614 DASH |
6.4878 KCS |
6.4451 KCS |
6.7117 KCS |
6.6359 KCS |
| 2023-04-13 |
6.4846 KCS |
15.1553 DASH |
6.4713 KCS |
6.4091 KCS |
6.5208 KCS |
6.4500 KCS |
| 2023-04-12 |
6.4084 KCS |
13.8402 DASH |
6.4768 KCS |
6.3170 KCS |
6.4768 KCS |
6.4097 KCS |
| 2023-04-11 |
6.5797 KCS |
48.7097 DASH |
6.6593 KCS |
6.4923 KCS |
6.6727 KCS |
6.5000 KCS |
| 2023-04-10 |
6.6442 KCS |
36.1577 DASH |
6.6189 KCS |
6.5459 KCS |
6.7013 KCS |
6.6559 KCS |
| 2023-04-09 |
6.5645 KCS |
50.5356 DASH |
6.6544 KCS |
6.5055 KCS |
6.6712 KCS |
6.6186 KCS |
| 2023-04-08 |
6.7046 KCS |
68.0588 DASH |
6.6248 KCS |
6.5911 KCS |
6.7497 KCS |
6.6245 KCS |
| 2023-04-07 |
6.6831 KCS |
27.7345 DASH |
6.7013 KCS |
6.6359 KCS |
6.7284 KCS |
6.6697 KCS |
| 2023-04-06 |
6.7599 KCS |
32.1641 DASH |
6.7185 KCS |
6.6818 KCS |
6.8296 KCS |
6.7310 KCS |
| 2023-04-05 |
6.8679 KCS |
18.8871 DASH |
6.8385 KCS |
6.7219 KCS |
6.9363 KCS |
6.7219 KCS |
| 2023-04-04 |
6.9049 KCS |
10.9886 DASH |
7.0296 KCS |
6.8385 KCS |
7.0353 KCS |
6.8721 KCS |