Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
4.7527 KCS |
42.8734 DASH |
4.8394 KCS |
4.6986 KCS |
4.8394 KCS |
4.8169 KCS |
| 2022-09-14 |
4.7752 KCS |
41.0719 DASH |
4.7681 KCS |
4.7000 KCS |
4.8678 KCS |
4.8083 KCS |
| 2022-09-13 |
4.8115 KCS |
60.6475 DASH |
4.8537 KCS |
4.7103 KCS |
4.9360 KCS |
4.7831 KCS |
| 2022-09-12 |
4.9277 KCS |
33.3422 DASH |
4.9316 KCS |
4.8293 KCS |
5.0304 KCS |
4.8392 KCS |
| 2022-09-11 |
4.9554 KCS |
21.0610 DASH |
4.9851 KCS |
4.8789 KCS |
5.0036 KCS |
5.0036 KCS |
| 2022-09-10 |
5.0719 KCS |
21.8195 DASH |
5.1000 KCS |
5.0171 KCS |
5.1581 KCS |
5.0499 KCS |
| 2022-09-09 |
5.0454 KCS |
170.0948 DASH |
5.0090 KCS |
5.0029 KCS |
5.1500 KCS |
5.0341 KCS |
| 2022-09-08 |
4.9140 KCS |
10.2339 DASH |
4.8789 KCS |
4.8675 KCS |
4.9704 KCS |
4.9613 KCS |
| 2022-09-07 |
4.7857 KCS |
22.7864 DASH |
4.7140 KCS |
4.7031 KCS |
4.9155 KCS |
4.9126 KCS |
| 2022-09-06 |
5.0783 KCS |
76.8923 DASH |
5.0773 KCS |
4.9415 KCS |
5.1379 KCS |
4.9533 KCS |
| 2022-09-05 |
5.0341 KCS |
145.8625 DASH |
5.0773 KCS |
4.9910 KCS |
5.1642 KCS |
5.0051 KCS |
| 2022-09-04 |
5.0584 KCS |
1.7131 DASH |
5.0773 KCS |
5.0358 KCS |
5.1098 KCS |
5.0995 KCS |
| 2022-09-03 |
5.0501 KCS |
10.1034 DASH |
4.9910 KCS |
4.9774 KCS |
5.1279 KCS |
5.1021 KCS |
| 2022-09-02 |
4.9368 KCS |
28.4404 DASH |
4.9037 KCS |
4.8939 KCS |
5.0110 KCS |
5.0110 KCS |
| 2022-09-01 |
4.8658 KCS |
41.4915 DASH |
4.9594 KCS |
4.8416 KCS |
4.9594 KCS |
4.8846 KCS |
| 2022-08-31 |
5.0000 KCS |
15.0189 DASH |
5.1021 KCS |
4.9317 KCS |
5.1279 KCS |
4.9993 KCS |
| 2022-08-30 |
5.1170 KCS |
13.1551 DASH |
5.2261 KCS |
5.0915 KCS |
5.2400 KCS |
5.1098 KCS |
| 2022-08-29 |
5.0819 KCS |
13.0604 DASH |
4.9913 KCS |
4.9697 KCS |
5.1900 KCS |
5.1591 KCS |
| 2022-08-28 |
5.0059 KCS |
18.5515 DASH |
4.9200 KCS |
4.9080 KCS |
5.0864 KCS |
5.0595 KCS |
| 2022-08-27 |
4.8485 KCS |
22.7554 DASH |
4.7625 KCS |
4.7549 KCS |
4.9308 KCS |
4.9308 KCS |