Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
3.6311 KCS |
48.5625 DASH |
3.6129 KCS |
3.5028 KCS |
3.7134 KCS |
3.6881 KCS |
| 2022-06-06 |
3.6379 KCS |
22.3971 DASH |
3.6035 KCS |
3.5952 KCS |
3.6933 KCS |
3.6077 KCS |
| 2022-06-05 |
3.4983 KCS |
19.3392 DASH |
3.5045 KCS |
3.4645 KCS |
3.5666 KCS |
3.5666 KCS |
| 2022-06-04 |
3.4147 KCS |
51.8591 DASH |
3.4157 KCS |
3.3169 KCS |
3.5404 KCS |
3.4882 KCS |
| 2022-06-03 |
3.3562 KCS |
71.6878 DASH |
3.4196 KCS |
3.2800 KCS |
3.4580 KCS |
3.3717 KCS |
| 2022-06-02 |
3.4513 KCS |
74.0910 DASH |
3.5488 KCS |
3.3803 KCS |
3.5488 KCS |
3.3984 KCS |
| 2022-06-01 |
3.6457 KCS |
130.1959 DASH |
3.6389 KCS |
3.5736 KCS |
3.7947 KCS |
3.6184 KCS |
| 2022-05-31 |
3.6167 KCS |
40.2244 DASH |
3.7303 KCS |
3.5357 KCS |
3.7514 KCS |
3.5968 KCS |
| 2022-05-30 |
3.6192 KCS |
21.2868 DASH |
3.5023 KCS |
3.4982 KCS |
3.7343 KCS |
3.7343 KCS |
| 2022-05-29 |
3.5780 KCS |
21.6980 DASH |
3.6911 KCS |
3.4904 KCS |
3.6911 KCS |
3.4982 KCS |
| 2022-05-28 |
3.6517 KCS |
21.5116 DASH |
3.6389 KCS |
3.5616 KCS |
3.7368 KCS |
3.7025 KCS |
| 2022-05-27 |
3.6725 KCS |
45.6150 DASH |
3.7807 KCS |
3.6134 KCS |
3.7877 KCS |
3.6389 KCS |
| 2022-05-26 |
3.8339 KCS |
33.5006 DASH |
3.8724 KCS |
3.6885 KCS |
3.9242 KCS |
3.7790 KCS |
| 2022-05-25 |
3.8729 KCS |
31.9449 DASH |
3.8820 KCS |
3.7947 KCS |
3.9431 KCS |
3.8634 KCS |
| 2022-05-24 |
3.6092 KCS |
39.6952 DASH |
3.6636 KCS |
3.5487 KCS |
3.6652 KCS |
3.6415 KCS |
| 2022-05-23 |
3.7326 KCS |
41.4815 DASH |
3.6637 KCS |
3.6134 KCS |
3.8735 KCS |
3.6911 KCS |
| 2022-05-22 |
3.6001 KCS |
38.8579 DASH |
3.5918 KCS |
3.5149 KCS |
3.6415 KCS |
3.5520 KCS |
| 2022-05-21 |
3.6305 KCS |
85.1510 DASH |
3.7160 KCS |
3.5558 KCS |
3.7324 KCS |
3.5558 KCS |
| 2022-05-20 |
3.7473 KCS |
209.5292 DASH |
3.8503 KCS |
3.6728 KCS |
3.8724 KCS |
3.8039 KCS |
| 2022-05-19 |
3.8600 KCS |
229.8795 DASH |
3.8465 KCS |
3.7453 KCS |
3.9809 KCS |
3.8036 KCS |
| 2022-05-18 |
3.9772 KCS |
216.2963 DASH |
4.0605 KCS |
3.8377 KCS |
4.1176 KCS |
3.9592 KCS |
| 2022-05-17 |
4.1156 KCS |
179.8405 DASH |
4.1730 KCS |
3.9299 KCS |
4.2851 KCS |
4.0086 KCS |
| 2022-05-16 |
4.1786 KCS |
319.1694 DASH |
4.3527 KCS |
4.0008 KCS |
4.4296 KCS |
4.1651 KCS |
| 2022-05-15 |
4.4015 KCS |
266.6259 DASH |
4.7000 KCS |
4.1686 KCS |
4.7200 KCS |
4.3189 KCS |
| 2022-05-14 |
4.6190 KCS |
130.7952 DASH |
4.6493 KCS |
4.5031 KCS |
4.7921 KCS |
4.6835 KCS |
| 2022-05-13 |
4.7230 KCS |
297.1014 DASH |
4.9000 KCS |
4.5418 KCS |
5.0174 KCS |
4.6354 KCS |
| 2022-05-12 |
4.9544 KCS |
451.0489 DASH |
5.1214 KCS |
4.6166 KCS |
5.3500 KCS |
5.0476 KCS |
| 2022-05-11 |
5.0273 KCS |
441.0200 DASH |
5.2794 KCS |
4.6493 KCS |
5.2963 KCS |
4.8803 KCS |
| 2022-05-10 |
5.1765 KCS |
236.8649 DASH |
5.1352 KCS |
4.9882 KCS |
5.3976 KCS |
5.1457 KCS |
| 2022-05-09 |
5.2299 KCS |
251.1685 DASH |
5.2400 KCS |
5.0287 KCS |
5.4217 KCS |
5.3198 KCS |
| 2022-05-08 |
5.1716 KCS |
99.2532 DASH |
5.0077 KCS |
4.8785 KCS |
5.2689 KCS |
5.1946 KCS |
| 2022-05-07 |
5.0256 KCS |
59.1159 DASH |
5.1695 KCS |
4.9002 KCS |
5.1695 KCS |
5.0721 KCS |
| 2022-05-06 |
5.0139 KCS |
103.3037 DASH |
5.0631 KCS |
4.9299 KCS |
5.1883 KCS |
5.1883 KCS |
| 2022-05-05 |
5.1996 KCS |
93.4760 DASH |
5.2234 KCS |
4.9958 KCS |
5.3697 KCS |
5.0807 KCS |
| 2022-05-04 |
5.0001 KCS |
67.7329 DASH |
4.9573 KCS |
4.8935 KCS |
5.1646 KCS |
5.1373 KCS |
| 2022-05-03 |
5.0105 KCS |
38.8939 DASH |
4.9422 KCS |
4.9188 KCS |
5.1352 KCS |
4.9827 KCS |
| 2022-05-02 |
4.9425 KCS |
67.6604 DASH |
5.0422 KCS |
4.8180 KCS |
5.0546 KCS |
4.8847 KCS |
| 2022-05-01 |
4.9601 KCS |
82.6910 DASH |
4.9204 KCS |
4.8283 KCS |
5.1058 KCS |
5.0420 KCS |
| 2022-04-30 |
5.0867 KCS |
58.1277 DASH |
4.9059 KCS |
4.9059 KCS |
5.2034 KCS |
5.1273 KCS |
| 2022-04-29 |
4.9774 KCS |
61.0508 DASH |
4.9780 KCS |
4.8238 KCS |
5.1621 KCS |
4.8737 KCS |
| 2022-04-28 |
5.0082 KCS |
67.9403 DASH |
5.0060 KCS |
4.9367 KCS |
5.1555 KCS |
4.9780 KCS |
| 2022-04-27 |
5.0017 KCS |
22.2979 DASH |
4.9611 KCS |
4.9157 KCS |
5.0419 KCS |
4.9966 KCS |
| 2022-04-26 |
5.0639 KCS |
202.5399 DASH |
5.0343 KCS |
4.9387 KCS |
5.1114 KCS |
5.0086 KCS |
| 2022-04-25 |
5.0085 KCS |
24.2436 DASH |
5.1165 KCS |
4.8919 KCS |
5.1271 KCS |
5.0015 KCS |
| 2022-04-24 |
5.0465 KCS |
16.9936 DASH |
5.0906 KCS |
4.9537 KCS |
5.1082 KCS |
5.0760 KCS |
| 2022-04-23 |
5.1224 KCS |
18.1338 DASH |
5.1114 KCS |
5.0394 KCS |
5.1742 KCS |
5.0800 KCS |
| 2022-04-22 |
5.0398 KCS |
26.4536 DASH |
4.9387 KCS |
4.9230 KCS |
5.1301 KCS |
5.0957 KCS |
| 2022-04-21 |
5.1033 KCS |
28.1348 DASH |
5.1176 KCS |
4.9574 KCS |
5.2098 KCS |
5.0172 KCS |
| 2022-04-20 |
5.1288 KCS |
20.0459 DASH |
5.2162 KCS |
5.0613 KCS |
5.2162 KCS |
5.1303 KCS |
| 2022-04-19 |
5.2678 KCS |
36.3221 DASH |
5.3626 KCS |
5.1498 KCS |
5.3903 KCS |
5.2527 KCS |