Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
4.2890 KCS |
51.4870 DASH |
4.2088 KCS |
4.2037 KCS |
4.4000 KCS |
4.3085 KCS |
| 2022-11-03 |
4.1771 KCS |
4.5021 DASH |
4.1214 KCS |
4.1214 KCS |
4.2190 KCS |
4.2093 KCS |
| 2022-11-02 |
4.0604 KCS |
29.6900 DASH |
4.0703 KCS |
4.0104 KCS |
4.1495 KCS |
4.1160 KCS |
| 2022-11-01 |
4.1214 KCS |
2.7563 DASH |
4.1542 KCS |
4.0745 KCS |
4.1840 KCS |
4.0745 KCS |
| 2022-10-31 |
4.1531 KCS |
8.0949 DASH |
4.1612 KCS |
4.1034 KCS |
4.2165 KCS |
4.1349 KCS |
| 2022-10-30 |
4.2148 KCS |
15.2272 DASH |
4.2166 KCS |
4.1495 KCS |
4.2732 KCS |
4.1972 KCS |
| 2022-10-29 |
4.3120 KCS |
21.7611 DASH |
4.4057 KCS |
4.1820 KCS |
4.4959 KCS |
4.1820 KCS |
| 2022-10-28 |
4.3045 KCS |
43.2815 DASH |
4.2562 KCS |
4.2341 KCS |
4.3924 KCS |
4.3635 KCS |
| 2022-10-27 |
4.3105 KCS |
37.4576 DASH |
4.2485 KCS |
4.2284 KCS |
4.3529 KCS |
4.2562 KCS |
| 2022-10-26 |
4.2789 KCS |
26.5638 DASH |
4.2479 KCS |
4.2190 KCS |
4.3354 KCS |
4.2837 KCS |
| 2022-10-25 |
4.2089 KCS |
3.5578 DASH |
4.2188 KCS |
4.1600 KCS |
4.2449 KCS |
4.2093 KCS |
| 2022-10-24 |
4.2522 KCS |
6.4177 DASH |
4.3471 KCS |
4.2075 KCS |
4.3473 KCS |
4.2341 KCS |
| 2022-10-23 |
4.2478 KCS |
24.7636 DASH |
4.2284 KCS |
4.1845 KCS |
4.3800 KCS |
4.3800 KCS |
| 2022-10-22 |
4.2560 KCS |
3.1518 DASH |
4.2449 KCS |
4.2227 KCS |
4.3000 KCS |
4.2781 KCS |
| 2022-10-21 |
4.1723 KCS |
9.4418 DASH |
4.1612 KCS |
4.1160 KCS |
4.2744 KCS |
4.2727 KCS |
| 2022-10-20 |
4.1732 KCS |
32.2495 DASH |
4.1721 KCS |
4.1129 KCS |
4.2333 KCS |
4.2000 KCS |
| 2022-10-19 |
4.1791 KCS |
7.1668 DASH |
4.2159 KCS |
4.1594 KCS |
4.2190 KCS |
4.2190 KCS |
| 2022-10-18 |
4.1840 KCS |
9.9977 DASH |
4.1793 KCS |
4.1442 KCS |
4.2093 KCS |
4.2093 KCS |
| 2022-10-17 |
4.1918 KCS |
5.8844 DASH |
4.2429 KCS |
4.1612 KCS |
4.2678 KCS |
4.1823 KCS |
| 2022-10-16 |
4.2391 KCS |
15.5086 DASH |
4.1271 KCS |
4.1271 KCS |
4.2837 KCS |
4.2730 KCS |
| 2022-10-15 |
4.0975 KCS |
40.9229 DASH |
4.1146 KCS |
4.0357 KCS |
4.1367 KCS |
4.1034 KCS |
| 2022-10-14 |
4.2953 KCS |
36.6050 DASH |
4.2959 KCS |
4.1495 KCS |
4.3797 KCS |
4.1495 KCS |
| 2022-10-13 |
4.4266 KCS |
39.9774 DASH |
4.6061 KCS |
4.3000 KCS |
4.6117 KCS |
4.3057 KCS |
| 2022-10-12 |
4.7637 KCS |
7.1028 DASH |
4.7301 KCS |
4.7089 KCS |
4.8169 KCS |
4.7100 KCS |
| 2022-10-11 |
4.7232 KCS |
13.4496 DASH |
4.7935 KCS |
4.6814 KCS |
4.7935 KCS |
4.7473 KCS |
| 2022-10-10 |
4.7884 KCS |
14.5120 DASH |
4.7797 KCS |
4.7500 KCS |
4.8837 KCS |
4.8291 KCS |
| 2022-10-09 |
4.7335 KCS |
5.0952 DASH |
4.6929 KCS |
4.6847 KCS |
4.7760 KCS |
4.7760 KCS |
| 2022-10-08 |
4.6919 KCS |
14.0029 DASH |
4.6805 KCS |
4.6805 KCS |
4.7500 KCS |
4.7031 KCS |
| 2022-10-07 |
4.6355 KCS |
12.7946 DASH |
4.6323 KCS |
4.5887 KCS |
4.6619 KCS |
4.6253 KCS |
| 2022-10-06 |
4.6312 KCS |
37.2400 DASH |
4.6236 KCS |
4.5951 KCS |
4.6814 KCS |
4.6411 KCS |
| 2022-10-05 |
4.6109 KCS |
30.9756 DASH |
4.6159 KCS |
4.5658 KCS |
4.6677 KCS |
4.6236 KCS |
| 2022-10-04 |
4.5432 KCS |
6.5256 DASH |
4.5069 KCS |
4.4900 KCS |
4.6236 KCS |
4.6236 KCS |
| 2022-10-03 |
4.4344 KCS |
23.9581 DASH |
4.3970 KCS |
4.3691 KCS |
4.4907 KCS |
4.4564 KCS |
| 2022-10-02 |
4.5251 KCS |
2.2926 DASH |
4.5845 KCS |
4.4717 KCS |
4.6037 KCS |
4.4717 KCS |
| 2022-10-01 |
4.6068 KCS |
2.3566 DASH |
4.5947 KCS |
4.5947 KCS |
4.6344 KCS |
4.6245 KCS |
| 2022-09-30 |
4.5423 KCS |
13.3436 DASH |
4.5359 KCS |
4.5359 KCS |
4.5917 KCS |
4.5694 KCS |
| 2022-09-29 |
4.4687 KCS |
11.9241 DASH |
4.4996 KCS |
4.4614 KCS |
4.5279 KCS |
4.5279 KCS |
| 2022-09-28 |
4.5031 KCS |
19.7725 DASH |
4.5954 KCS |
4.4460 KCS |
4.6212 KCS |
4.4688 KCS |
| 2022-09-27 |
4.5971 KCS |
32.0609 DASH |
4.5659 KCS |
4.5615 KCS |
4.7260 KCS |
4.5969 KCS |
| 2022-09-26 |
4.6011 KCS |
18.2861 DASH |
4.6061 KCS |
4.5370 KCS |
4.6482 KCS |
4.5813 KCS |
| 2022-09-25 |
4.6720 KCS |
2.8053 DASH |
4.6913 KCS |
4.6323 KCS |
4.7053 KCS |
4.6323 KCS |
| 2022-09-24 |
4.6928 KCS |
8.4102 DASH |
4.6694 KCS |
4.6557 KCS |
4.7393 KCS |
4.6805 KCS |
| 2022-09-23 |
4.6895 KCS |
3.9535 DASH |
4.6985 KCS |
4.6323 KCS |
4.7392 KCS |
4.6675 KCS |
| 2022-09-22 |
4.6059 KCS |
14.5219 DASH |
4.5080 KCS |
4.5080 KCS |
4.6977 KCS |
4.6697 KCS |
| 2022-09-21 |
4.5523 KCS |
27.5496 DASH |
4.5749 KCS |
4.4789 KCS |
4.6677 KCS |
4.5338 KCS |
| 2022-09-20 |
4.5092 KCS |
52.4124 DASH |
4.4588 KCS |
4.4588 KCS |
4.5997 KCS |
4.5562 KCS |
| 2022-09-19 |
4.4574 KCS |
58.5982 DASH |
4.5078 KCS |
4.4213 KCS |
4.5279 KCS |
4.4791 KCS |
| 2022-09-18 |
4.7007 KCS |
38.0665 DASH |
4.8045 KCS |
4.4714 KCS |
4.8128 KCS |
4.4861 KCS |
| 2022-09-17 |
4.7945 KCS |
18.5011 DASH |
4.7831 KCS |
4.7797 KCS |
4.8500 KCS |
4.8083 KCS |
| 2022-09-16 |
4.7840 KCS |
18.5308 DASH |
4.8216 KCS |
4.7534 KCS |
4.8449 KCS |
4.7534 KCS |