Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
4.9078 KCS |
32.1954 DASH |
5.0100 KCS |
4.7752 KCS |
5.0100 KCS |
4.7752 KCS |
| 2022-08-25 |
5.0505 KCS |
20.7478 DASH |
5.0864 KCS |
5.0029 KCS |
5.1194 KCS |
5.0550 KCS |
| 2022-08-24 |
5.1041 KCS |
37.5295 DASH |
4.9875 KCS |
4.9547 KCS |
5.1833 KCS |
5.1211 KCS |
| 2022-08-23 |
4.9586 KCS |
36.4546 DASH |
4.9500 KCS |
4.8412 KCS |
5.0304 KCS |
5.0001 KCS |
| 2022-08-22 |
4.8157 KCS |
13.1791 DASH |
4.8541 KCS |
4.7363 KCS |
4.9000 KCS |
4.9000 KCS |
| 2022-08-21 |
4.8826 KCS |
6.9327 DASH |
4.8541 KCS |
4.8293 KCS |
4.9155 KCS |
4.9155 KCS |
| 2022-08-20 |
4.8180 KCS |
33.0149 DASH |
4.8000 KCS |
4.7752 KCS |
4.8750 KCS |
4.8101 KCS |
| 2022-08-19 |
4.8357 KCS |
627.4108 DASH |
4.9863 KCS |
4.7500 KCS |
4.9998 KCS |
4.8020 KCS |
| 2022-08-18 |
5.0665 KCS |
48.7674 DASH |
5.1764 KCS |
4.8599 KCS |
5.2572 KCS |
4.9863 KCS |
| 2022-08-17 |
5.1759 KCS |
40.2562 DASH |
5.0277 KCS |
5.0217 KCS |
5.2031 KCS |
5.1765 KCS |
| 2022-08-16 |
5.0187 KCS |
157.4737 DASH |
5.0277 KCS |
4.9807 KCS |
5.1098 KCS |
5.0358 KCS |
| 2022-08-15 |
5.0878 KCS |
200.2225 DASH |
5.1987 KCS |
5.0525 KCS |
5.2341 KCS |
5.1000 KCS |
| 2022-08-14 |
5.3568 KCS |
81.2557 DASH |
5.3403 KCS |
5.1517 KCS |
5.4282 KCS |
5.1765 KCS |
| 2022-08-13 |
5.2957 KCS |
133.9423 DASH |
5.2841 KCS |
5.1691 KCS |
5.3519 KCS |
5.3253 KCS |
| 2022-08-12 |
5.2128 KCS |
164.9560 DASH |
5.2880 KCS |
5.1429 KCS |
5.3040 KCS |
5.2948 KCS |
| 2022-08-11 |
5.2564 KCS |
308.1280 DASH |
5.0610 KCS |
5.0610 KCS |
5.2984 KCS |
5.2880 KCS |
| 2022-08-10 |
4.9564 KCS |
123.4473 DASH |
4.9913 KCS |
4.9155 KCS |
5.0472 KCS |
4.9613 KCS |
| 2022-08-09 |
5.2753 KCS |
254.6500 DASH |
5.2261 KCS |
4.9551 KCS |
5.4328 KCS |
5.0029 KCS |
| 2022-08-08 |
5.0884 KCS |
61.4634 DASH |
5.0504 KCS |
5.0391 KCS |
5.2013 KCS |
5.0391 KCS |
| 2022-08-07 |
5.0867 KCS |
101.3450 DASH |
5.0211 KCS |
4.9602 KCS |
5.1765 KCS |
5.0773 KCS |
| 2022-08-06 |
4.9730 KCS |
7.6496 DASH |
5.0207 KCS |
4.9213 KCS |
5.0309 KCS |
4.9910 KCS |
| 2022-08-05 |
5.0052 KCS |
63.0393 DASH |
4.9458 KCS |
4.9458 KCS |
5.0645 KCS |
4.9458 KCS |
| 2022-08-04 |
4.9230 KCS |
16.9804 DASH |
4.8693 KCS |
4.8693 KCS |
4.9548 KCS |
4.8922 KCS |
| 2022-08-03 |
4.8880 KCS |
38.9119 DASH |
4.8789 KCS |
4.8000 KCS |
4.9906 KCS |
4.9561 KCS |
| 2022-08-02 |
4.9048 KCS |
55.1444 DASH |
4.9825 KCS |
4.8293 KCS |
4.9913 KCS |
4.8594 KCS |
| 2022-08-01 |
5.0400 KCS |
55.0538 DASH |
5.0674 KCS |
4.8890 KCS |
5.1581 KCS |
4.9533 KCS |
| 2022-07-31 |
5.0849 KCS |
39.6401 DASH |
4.9781 KCS |
4.9285 KCS |
5.2509 KCS |
5.2109 KCS |
| 2022-07-30 |
5.0435 KCS |
32.0850 DASH |
5.0029 KCS |
4.9458 KCS |
5.1765 KCS |
4.9509 KCS |
| 2022-07-29 |
5.1736 KCS |
436.5605 DASH |
5.0773 KCS |
4.9452 KCS |
5.2626 KCS |
4.9825 KCS |
| 2022-07-28 |
4.8111 KCS |
79.1688 DASH |
4.7053 KCS |
4.6866 KCS |
5.0864 KCS |
5.0674 KCS |