Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
6.2969 KCS |
219.8994 DASH |
6.3288 KCS |
6.1000 KCS |
6.5360 KCS |
6.3600 KCS |
| 2023-03-13 |
6.1912 KCS |
125.2188 DASH |
6.1216 KCS |
6.0246 KCS |
6.4260 KCS |
6.2743 KCS |
| 2023-03-12 |
5.6181 KCS |
87.2500 DASH |
5.5592 KCS |
5.5000 KCS |
5.8400 KCS |
5.8256 KCS |
| 2023-03-11 |
5.7820 KCS |
132.7107 DASH |
6.1035 KCS |
5.3776 KCS |
6.2213 KCS |
5.5332 KCS |
| 2023-03-10 |
6.3326 KCS |
188.8580 DASH |
6.6544 KCS |
6.0474 KCS |
6.6544 KCS |
6.0474 KCS |
| 2023-03-09 |
6.7413 KCS |
116.9511 DASH |
6.8912 KCS |
6.4000 KCS |
7.1000 KCS |
6.5824 KCS |
| 2023-03-08 |
7.0441 KCS |
103.7149 DASH |
7.2930 KCS |
6.8220 KCS |
7.3000 KCS |
6.8970 KCS |
| 2023-03-07 |
7.1663 KCS |
73.3519 DASH |
7.2464 KCS |
7.0096 KCS |
7.3643 KCS |
7.2095 KCS |
| 2023-03-06 |
7.3127 KCS |
65.5762 DASH |
7.5206 KCS |
7.1763 KCS |
7.6223 KCS |
7.2233 KCS |
| 2023-03-05 |
7.7633 KCS |
10.7487 DASH |
7.8292 KCS |
7.6403 KCS |
7.9396 KCS |
7.6800 KCS |
| 2023-03-04 |
8.0513 KCS |
37.3494 DASH |
8.0352 KCS |
7.8539 KCS |
8.1163 KCS |
7.8539 KCS |
| 2023-03-03 |
7.9881 KCS |
74.5292 DASH |
8.1755 KCS |
7.7988 KCS |
8.1755 KCS |
8.0330 KCS |
| 2023-03-02 |
8.1934 KCS |
76.8763 DASH |
8.3582 KCS |
8.0456 KCS |
8.3666 KCS |
8.1339 KCS |
| 2023-03-01 |
8.2690 KCS |
77.4242 DASH |
8.1926 KCS |
8.1874 KCS |
8.3505 KCS |
8.2944 KCS |
| 2023-02-28 |
8.2717 KCS |
184.0704 DASH |
8.4563 KCS |
8.1505 KCS |
8.4722 KCS |
8.2736 KCS |
| 2023-02-27 |
8.4444 KCS |
160.3932 DASH |
8.5037 KCS |
8.3075 KCS |
8.6000 KCS |
8.3075 KCS |
| 2023-02-26 |
8.2674 KCS |
123.4008 DASH |
8.1053 KCS |
8.0835 KCS |
8.4390 KCS |
8.4212 KCS |
| 2023-02-25 |
8.1250 KCS |
129.9741 DASH |
8.1766 KCS |
7.9686 KCS |
8.2526 KCS |
8.0115 KCS |
| 2023-02-24 |
8.0857 KCS |
120.5575 DASH |
8.0822 KCS |
7.8990 KCS |
8.2106 KCS |
8.0760 KCS |
| 2023-02-23 |
8.1714 KCS |
119.7929 DASH |
8.3239 KCS |
8.0253 KCS |
8.3239 KCS |
8.1166 KCS |
| 2023-02-22 |
8.0332 KCS |
75.7344 DASH |
7.8664 KCS |
7.7501 KCS |
8.2457 KCS |
8.2457 KCS |
| 2023-02-21 |
7.8081 KCS |
14.7735 DASH |
7.8969 KCS |
7.6933 KCS |
7.9440 KCS |
7.7688 KCS |
| 2023-02-20 |
8.0908 KCS |
158.4339 DASH |
7.9199 KCS |
7.8500 KCS |
8.2143 KCS |
7.8585 KCS |
| 2023-02-19 |
8.0023 KCS |
47.1856 DASH |
8.1046 KCS |
7.7873 KCS |
8.1053 KCS |
7.8664 KCS |
| 2023-02-18 |
8.3520 KCS |
174.0806 DASH |
8.3828 KCS |
7.9440 KCS |
8.5891 KCS |
7.9488 KCS |
| 2023-02-17 |
8.4493 KCS |
201.6222 DASH |
8.7502 KCS |
8.2150 KCS |
8.8965 KCS |
8.3510 KCS |
| 2023-02-16 |
8.7284 KCS |
177.2588 DASH |
8.6803 KCS |
8.5630 KCS |
9.1033 KCS |
8.6655 KCS |
| 2023-02-15 |
8.5223 KCS |
141.9907 DASH |
8.4216 KCS |
8.4060 KCS |
8.6415 KCS |
8.5393 KCS |
| 2023-02-14 |
8.1413 KCS |
205.2051 DASH |
7.9232 KCS |
7.8347 KCS |
8.6218 KCS |
8.3659 KCS |
| 2023-02-13 |
7.8470 KCS |
216.3091 DASH |
7.7865 KCS |
7.6741 KCS |
8.1420 KCS |
7.8888 KCS |
| 2023-02-12 |
7.6649 KCS |
100.6423 DASH |
7.6213 KCS |
7.5389 KCS |
7.7688 KCS |
7.6099 KCS |
| 2023-02-11 |
7.4466 KCS |
251.2216 DASH |
7.1872 KCS |
7.1872 KCS |
7.7319 KCS |
7.7303 KCS |
| 2023-02-10 |
7.1126 KCS |
211.8590 DASH |
7.0353 KCS |
7.0096 KCS |
7.1939 KCS |
7.1468 KCS |
| 2023-02-09 |
7.2556 KCS |
302.5065 DASH |
7.4000 KCS |
6.9600 KCS |
7.4434 KCS |
6.9600 KCS |
| 2023-02-08 |
7.4192 KCS |
250.2225 DASH |
7.5272 KCS |
7.2848 KCS |
7.6055 KCS |
7.3756 KCS |
| 2023-02-07 |
7.4813 KCS |
175.4430 DASH |
7.2727 KCS |
7.2727 KCS |
7.6524 KCS |
7.4666 KCS |
| 2023-02-06 |
7.1610 KCS |
124.3363 DASH |
6.8747 KCS |
6.8448 KCS |
7.4160 KCS |
7.2511 KCS |
| 2023-02-05 |
6.8438 KCS |
68.4202 DASH |
6.9809 KCS |
6.7260 KCS |
6.9809 KCS |
6.8580 KCS |
| 2023-02-04 |
7.0896 KCS |
35.6628 DASH |
7.1880 KCS |
6.9800 KCS |
7.2210 KCS |
6.9800 KCS |
| 2023-02-03 |
7.2368 KCS |
108.0615 DASH |
7.1174 KCS |
7.0994 KCS |
7.4676 KCS |
7.2491 KCS |
| 2023-02-02 |
7.1985 KCS |
48.6783 DASH |
7.3314 KCS |
7.0860 KCS |
7.4160 KCS |
7.0860 KCS |
| 2023-02-01 |
7.2638 KCS |
135.6865 DASH |
7.2703 KCS |
7.0283 KCS |
7.4434 KCS |
7.3849 KCS |
| 2023-01-31 |
7.3850 KCS |
79.6124 DASH |
7.2540 KCS |
7.1862 KCS |
7.6664 KCS |
7.2233 KCS |
| 2023-01-30 |
7.0802 KCS |
109.9833 DASH |
6.7977 KCS |
6.7746 KCS |
7.4000 KCS |
7.1880 KCS |
| 2023-01-29 |
6.7901 KCS |
56.3215 DASH |
6.2620 KCS |
6.2620 KCS |
7.0876 KCS |
6.8800 KCS |
| 2023-01-28 |
6.4101 KCS |
20.7388 DASH |
6.5580 KCS |
6.2940 KCS |
6.6240 KCS |
6.3140 KCS |
| 2023-01-27 |
6.4939 KCS |
20.3197 DASH |
6.4946 KCS |
6.3860 KCS |
6.6605 KCS |
6.5677 KCS |
| 2023-01-26 |
6.4466 KCS |
22.0534 DASH |
6.5500 KCS |
6.3500 KCS |
6.6000 KCS |
6.3920 KCS |
| 2023-01-25 |
6.4098 KCS |
45.2356 DASH |
6.3149 KCS |
6.2833 KCS |
6.5000 KCS |
6.4700 KCS |
| 2023-01-24 |
6.4866 KCS |
7.9141 DASH |
6.5175 KCS |
6.3993 KCS |
6.5824 KCS |
6.3993 KCS |