Identifier on Kucoin: DASH-KCS
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-07-27 |
4.5868 KCS |
41.2427 DASH |
4.5714 KCS |
4.4967 KCS |
4.7099 KCS |
4.6805 KCS |
2022-07-26 |
4.5800 KCS |
87.9115 DASH |
4.7442 KCS |
4.5201 KCS |
4.7717 KCS |
4.5201 KCS |
2022-07-25 |
4.8221 KCS |
6.3995 DASH |
4.9458 KCS |
4.7549 KCS |
4.9737 KCS |
4.8449 KCS |
2022-07-24 |
4.9006 KCS |
16.7446 DASH |
4.8693 KCS |
4.8410 KCS |
4.9367 KCS |
4.9125 KCS |
2022-07-23 |
4.8139 KCS |
59.0684 DASH |
4.7561 KCS |
4.7363 KCS |
4.8919 KCS |
4.8594 KCS |
2022-07-22 |
4.8022 KCS |
32.7311 DASH |
4.7549 KCS |
4.7053 KCS |
4.8919 KCS |
4.7053 KCS |
2022-07-21 |
4.6459 KCS |
70.3689 DASH |
4.6253 KCS |
4.5736 KCS |
4.7154 KCS |
4.6807 KCS |
2022-07-20 |
4.7102 KCS |
95.5292 DASH |
4.8789 KCS |
4.5714 KCS |
4.9037 KCS |
4.6061 KCS |
2022-07-19 |
4.8544 KCS |
105.6284 DASH |
4.9547 KCS |
4.7442 KCS |
4.9781 KCS |
4.8726 KCS |
2022-07-18 |
5.0356 KCS |
231.4030 DASH |
5.1166 KCS |
4.8707 KCS |
5.1914 KCS |
4.9308 KCS |
2022-07-17 |
5.0251 KCS |
246.5330 DASH |
4.8306 KCS |
4.7634 KCS |
5.1279 KCS |
5.1279 KCS |
2022-07-16 |
4.7352 KCS |
62.0819 DASH |
4.6974 KCS |
4.6400 KCS |
4.8048 KCS |
4.8045 KCS |
2022-07-15 |
4.8166 KCS |
43.2400 DASH |
4.8093 KCS |
4.7363 KCS |
4.8704 KCS |
4.7363 KCS |
2022-07-14 |
4.7011 KCS |
119.4762 DASH |
4.7600 KCS |
4.6224 KCS |
4.7982 KCS |
4.7428 KCS |
2022-07-13 |
4.6358 KCS |
52.3878 DASH |
4.5976 KCS |
4.5807 KCS |
4.6969 KCS |
4.6677 KCS |
2022-07-12 |
4.6774 KCS |
96.1141 DASH |
4.6715 KCS |
4.6235 KCS |
4.7301 KCS |
4.6557 KCS |
2022-07-11 |
4.8159 KCS |
91.5634 DASH |
4.8566 KCS |
4.7797 KCS |
4.8747 KCS |
4.8045 KCS |
2022-07-10 |
4.9695 KCS |
39.0089 DASH |
4.9602 KCS |
4.8919 KCS |
5.0215 KCS |
4.9282 KCS |
2022-07-09 |
4.9795 KCS |
103.4761 DASH |
5.0277 KCS |
4.8447 KCS |
5.1674 KCS |
4.9509 KCS |
2022-07-08 |
5.0829 KCS |
203.7840 DASH |
5.1423 KCS |
4.9304 KCS |
5.1933 KCS |
4.9607 KCS |