Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
6.8543 KCS |
15.2823 DASH |
6.7318 KCS |
6.7318 KCS |
6.9034 KCS |
6.7911 KCS |
| 2022-12-23 |
6.7725 KCS |
1.4924 DASH |
6.7429 KCS |
6.7318 KCS |
6.8220 KCS |
6.7874 KCS |
| 2022-12-22 |
6.7080 KCS |
16.2801 DASH |
6.7500 KCS |
6.6000 KCS |
6.8080 KCS |
6.7000 KCS |
| 2022-12-21 |
6.6887 KCS |
18.0677 DASH |
6.6307 KCS |
6.5520 KCS |
6.8234 KCS |
6.6894 KCS |
| 2022-12-20 |
6.6734 KCS |
14.0915 DASH |
6.5183 KCS |
6.5125 KCS |
6.7063 KCS |
6.5719 KCS |
| 2022-12-19 |
6.6730 KCS |
31.2290 DASH |
6.5580 KCS |
6.5500 KCS |
6.7692 KCS |
6.6500 KCS |
| 2022-12-18 |
6.6712 KCS |
101.7307 DASH |
6.6123 KCS |
6.5289 KCS |
6.6725 KCS |
6.6593 KCS |
| 2022-12-17 |
6.5316 KCS |
42.8006 DASH |
6.7318 KCS |
6.4260 KCS |
6.7692 KCS |
6.5580 KCS |
| 2022-12-16 |
6.8074 KCS |
52.8452 DASH |
6.9073 KCS |
6.5500 KCS |
6.9690 KCS |
6.7063 KCS |
| 2022-12-15 |
7.2195 KCS |
28.9375 DASH |
7.2800 KCS |
6.9204 KCS |
7.3312 KCS |
6.9204 KCS |
| 2022-12-14 |
7.3373 KCS |
31.1703 DASH |
7.2062 KCS |
7.1886 KCS |
7.4583 KCS |
7.3897 KCS |
| 2022-12-13 |
7.3458 KCS |
47.2447 DASH |
7.4000 KCS |
7.2000 KCS |
7.5454 KCS |
7.3303 KCS |
| 2022-12-12 |
7.2193 KCS |
43.1045 DASH |
7.0876 KCS |
6.8671 KCS |
7.5989 KCS |
7.4113 KCS |
| 2022-12-11 |
7.1313 KCS |
18.9547 DASH |
7.0823 KCS |
7.0639 KCS |
7.2062 KCS |
7.1763 KCS |
| 2022-12-10 |
7.0794 KCS |
20.9247 DASH |
7.1291 KCS |
6.9800 KCS |
7.2703 KCS |
7.0634 KCS |
| 2022-12-09 |
7.0399 KCS |
14.0975 DASH |
6.8500 KCS |
6.8220 KCS |
7.1706 KCS |
7.0823 KCS |
| 2022-12-08 |
6.8083 KCS |
15.4259 DASH |
6.8014 KCS |
6.7205 KCS |
6.9097 KCS |
6.8671 KCS |
| 2022-12-07 |
6.9501 KCS |
25.0569 DASH |
7.0444 KCS |
6.7561 KCS |
7.2703 KCS |
6.8039 KCS |
| 2022-12-06 |
7.0956 KCS |
10.2457 DASH |
7.2217 KCS |
6.9800 KCS |
7.3000 KCS |
7.0353 KCS |
| 2022-12-05 |
7.1585 KCS |
35.9287 DASH |
6.9413 KCS |
6.8988 KCS |
7.3000 KCS |
7.2244 KCS |
| 2022-12-04 |
7.0147 KCS |
9.9484 DASH |
7.0444 KCS |
6.8220 KCS |
7.0500 KCS |
6.9262 KCS |
| 2022-12-03 |
6.9309 KCS |
9.6061 DASH |
6.9262 KCS |
6.8505 KCS |
7.0639 KCS |
6.9690 KCS |
| 2022-12-02 |
6.9291 KCS |
42.2947 DASH |
6.9097 KCS |
6.7628 KCS |
7.0842 KCS |
7.0280 KCS |
| 2022-12-01 |
6.6457 KCS |
91.9049 DASH |
6.4395 KCS |
6.3684 KCS |
6.9690 KCS |
6.9000 KCS |
| 2022-11-30 |
6.5143 KCS |
101.8457 DASH |
6.6036 KCS |
6.3197 KCS |
6.6686 KCS |
6.4304 KCS |
| 2022-11-29 |
6.2945 KCS |
198.2131 DASH |
5.9674 KCS |
5.9500 KCS |
6.5668 KCS |
6.5668 KCS |
| 2022-11-28 |
5.8651 KCS |
104.7471 DASH |
5.9127 KCS |
5.7632 KCS |
5.9543 KCS |
5.8929 KCS |
| 2022-11-27 |
5.9670 KCS |
84.3413 DASH |
5.9376 KCS |
5.8845 KCS |
6.0500 KCS |
5.8845 KCS |
| 2022-11-26 |
5.9094 KCS |
118.9010 DASH |
5.8387 KCS |
5.8387 KCS |
5.9806 KCS |
5.8927 KCS |
| 2022-11-25 |
5.9992 KCS |
137.5556 DASH |
6.0939 KCS |
5.7965 KCS |
6.1920 KCS |
5.8469 KCS |
| 2022-11-24 |
6.1881 KCS |
188.8671 DASH |
6.2978 KCS |
6.0397 KCS |
6.3057 KCS |
6.2008 KCS |
| 2022-11-23 |
6.1971 KCS |
346.3851 DASH |
5.6170 KCS |
5.5783 KCS |
6.6900 KCS |
6.2493 KCS |
| 2022-11-22 |
5.4397 KCS |
40.0916 DASH |
5.2963 KCS |
5.2880 KCS |
5.6000 KCS |
5.5416 KCS |
| 2022-11-21 |
5.0763 KCS |
33.0534 DASH |
4.9316 KCS |
4.9114 KCS |
5.2449 KCS |
5.2438 KCS |
| 2022-11-20 |
4.9480 KCS |
36.5180 DASH |
4.9285 KCS |
4.9244 KCS |
5.0844 KCS |
4.9781 KCS |
| 2022-11-19 |
4.7652 KCS |
121.3997 DASH |
4.7444 KCS |
4.7154 KCS |
4.9547 KCS |
4.8620 KCS |
| 2022-11-18 |
4.6412 KCS |
194.6091 DASH |
4.6330 KCS |
4.6256 KCS |
4.7500 KCS |
4.7301 KCS |
| 2022-11-17 |
4.5785 KCS |
19.2757 DASH |
4.5752 KCS |
4.5400 KCS |
4.6563 KCS |
4.6366 KCS |
| 2022-11-16 |
4.5186 KCS |
31.7580 DASH |
4.5000 KCS |
4.4275 KCS |
4.5704 KCS |
4.5704 KCS |
| 2022-11-15 |
4.5103 KCS |
52.3309 DASH |
4.4862 KCS |
4.4256 KCS |
4.7717 KCS |
4.4256 KCS |
| 2022-11-14 |
4.2471 KCS |
54.9768 DASH |
4.5000 KCS |
4.0209 KCS |
4.5727 KCS |
4.5727 KCS |
| 2022-11-13 |
5.2053 KCS |
234.5567 DASH |
4.7301 KCS |
4.7237 KCS |
6.0483 KCS |
5.6800 KCS |
| 2022-11-12 |
4.6665 KCS |
560.9163 DASH |
4.6075 KCS |
4.5315 KCS |
4.7681 KCS |
4.7237 KCS |
| 2022-11-11 |
4.5168 KCS |
38.2756 DASH |
4.3635 KCS |
4.3232 KCS |
4.6346 KCS |
4.6178 KCS |
| 2022-11-10 |
4.2187 KCS |
85.3038 DASH |
4.1840 KCS |
4.1600 KCS |
4.3499 KCS |
4.3482 KCS |
| 2022-11-09 |
4.2205 KCS |
119.3188 DASH |
4.1495 KCS |
4.0357 KCS |
4.4423 KCS |
4.3691 KCS |
| 2022-11-08 |
4.3943 KCS |
109.6101 DASH |
4.6056 KCS |
4.2589 KCS |
4.7048 KCS |
4.3615 KCS |
| 2022-11-07 |
4.5971 KCS |
70.1428 DASH |
4.3924 KCS |
4.3635 KCS |
4.7392 KCS |
4.6564 KCS |
| 2022-11-06 |
4.4952 KCS |
35.1449 DASH |
4.4703 KCS |
4.3970 KCS |
4.5561 KCS |
4.4325 KCS |
| 2022-11-05 |
4.3904 KCS |
78.7459 DASH |
4.3015 KCS |
4.2782 KCS |
4.4821 KCS |
4.4430 KCS |