Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
5.0505 KCS |
188.6698 DASH |
4.9285 KCS |
4.8789 KCS |
5.2000 KCS |
5.1083 KCS |
| 2022-07-06 |
4.9177 KCS |
15.1347 DASH |
4.8919 KCS |
4.8530 KCS |
4.9770 KCS |
4.9770 KCS |
| 2022-07-05 |
5.0374 KCS |
96.0447 DASH |
4.9528 KCS |
4.9404 KCS |
5.1800 KCS |
4.9781 KCS |
| 2022-07-04 |
5.1026 KCS |
77.8450 DASH |
5.1674 KCS |
4.9037 KCS |
5.2013 KCS |
4.9781 KCS |
| 2022-07-03 |
5.0380 KCS |
618.1951 DASH |
4.9781 KCS |
4.9000 KCS |
5.2023 KCS |
5.1633 KCS |
| 2022-07-02 |
4.5736 KCS |
89.7961 DASH |
4.7053 KCS |
4.3200 KCS |
4.9697 KCS |
4.9696 KCS |
| 2022-07-01 |
4.3589 KCS |
87.1717 DASH |
4.3000 KCS |
4.2156 KCS |
4.6879 KCS |
4.6875 KCS |
| 2022-06-30 |
4.3200 KCS |
78.3554 DASH |
4.4681 KCS |
4.2387 KCS |
4.4688 KCS |
4.2899 KCS |
| 2022-06-29 |
4.5291 KCS |
32.1479 DASH |
4.5494 KCS |
4.4400 KCS |
4.5976 KCS |
4.5321 KCS |
| 2022-06-28 |
4.5385 KCS |
30.3561 DASH |
4.6708 KCS |
4.4965 KCS |
4.6708 KCS |
4.4966 KCS |
| 2022-06-27 |
4.6522 KCS |
26.8973 DASH |
4.6070 KCS |
4.5852 KCS |
4.7099 KCS |
4.6494 KCS |
| 2022-06-26 |
4.7123 KCS |
23.8117 DASH |
4.8045 KCS |
4.6309 KCS |
4.8048 KCS |
4.6309 KCS |
| 2022-06-25 |
4.7331 KCS |
14.2530 DASH |
4.7200 KCS |
4.6564 KCS |
4.8045 KCS |
4.7271 KCS |
| 2022-06-24 |
4.6416 KCS |
27.2351 DASH |
4.5813 KCS |
4.5813 KCS |
4.7053 KCS |
4.7053 KCS |
| 2022-06-23 |
4.4816 KCS |
48.0049 DASH |
4.3362 KCS |
4.3362 KCS |
4.5807 KCS |
4.5807 KCS |
| 2022-06-22 |
4.3071 KCS |
52.4744 DASH |
4.3200 KCS |
4.2091 KCS |
4.3651 KCS |
4.3085 KCS |
| 2022-06-21 |
4.3874 KCS |
34.2627 DASH |
4.3651 KCS |
4.3127 KCS |
4.4915 KCS |
4.4163 KCS |
| 2022-06-20 |
4.3436 KCS |
76.5902 DASH |
4.1734 KCS |
4.1734 KCS |
4.4424 KCS |
4.4055 KCS |
| 2022-06-19 |
4.3170 KCS |
48.1553 DASH |
4.3422 KCS |
4.1312 KCS |
4.4681 KCS |
4.1597 KCS |
| 2022-06-18 |
4.1494 KCS |
78.0037 DASH |
3.9437 KCS |
3.7947 KCS |
4.3844 KCS |
4.3422 KCS |
| 2022-06-17 |
3.8820 KCS |
22.8196 DASH |
3.7877 KCS |
3.7725 KCS |
3.9351 KCS |
3.9134 KCS |
| 2022-06-16 |
3.7732 KCS |
28.3870 DASH |
3.8936 KCS |
3.7044 KCS |
3.8983 KCS |
3.7688 KCS |
| 2022-06-15 |
3.7126 KCS |
111.3154 DASH |
3.6459 KCS |
3.5357 KCS |
3.8864 KCS |
3.8590 KCS |
| 2022-06-14 |
3.5879 KCS |
101.5061 DASH |
3.6037 KCS |
3.4349 KCS |
3.7092 KCS |
3.5193 KCS |
| 2022-06-13 |
3.4996 KCS |
144.4652 DASH |
3.2871 KCS |
3.1472 KCS |
3.7315 KCS |
3.6248 KCS |
| 2022-06-12 |
3.2841 KCS |
42.1500 DASH |
3.2872 KCS |
3.1473 KCS |
3.3661 KCS |
3.3144 KCS |
| 2022-06-11 |
3.3388 KCS |
44.1127 DASH |
3.4851 KCS |
3.2512 KCS |
3.5036 KCS |
3.3091 KCS |
| 2022-06-10 |
3.5039 KCS |
40.0588 DASH |
3.6037 KCS |
3.3909 KCS |
3.6037 KCS |
3.4770 KCS |
| 2022-06-09 |
3.5848 KCS |
22.5788 DASH |
3.6149 KCS |
3.5646 KCS |
3.6291 KCS |
3.6291 KCS |
| 2022-06-08 |
3.6385 KCS |
38.9968 DASH |
3.5962 KCS |
3.5935 KCS |
3.6699 KCS |
3.6248 KCS |
| 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 |