Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
2.4963 KCS |
6.4306 DASH |
2.4951 KCS |
2.3693 KCS |
2.5286 KCS |
2.5106 KCS |
| 2024-11-01 |
2.5118 KCS |
6.6532 DASH |
2.5090 KCS |
2.4776 KCS |
2.5524 KCS |
2.5145 KCS |
| 2024-10-31 |
2.5262 KCS |
12.5366 DASH |
2.5989 KCS |
2.4955 KCS |
2.6674 KCS |
2.5286 KCS |
| 2024-10-30 |
2.5885 KCS |
92.4165 DASH |
2.5458 KCS |
2.4666 KCS |
2.7231 KCS |
2.7231 KCS |
| 2024-10-29 |
2.4965 KCS |
4.0511 DASH |
2.4640 KCS |
2.4640 KCS |
2.5356 KCS |
2.5356 KCS |
| 2024-10-28 |
2.4700 KCS |
8.2081 DASH |
2.4760 KCS |
2.4224 KCS |
2.5463 KCS |
2.4755 KCS |
| 2024-10-27 |
2.5032 KCS |
5.1431 DASH |
2.4932 KCS |
2.4755 KCS |
2.5134 KCS |
2.5107 KCS |
| 2024-10-26 |
2.5121 KCS |
2.8658 DASH |
2.5109 KCS |
2.4774 KCS |
2.5286 KCS |
2.5041 KCS |
| 2024-10-25 |
2.6127 KCS |
9.1516 DASH |
2.6348 KCS |
2.4976 KCS |
2.6519 KCS |
2.5913 KCS |
| 2024-10-24 |
2.6150 KCS |
6.1518 DASH |
2.6348 KCS |
2.5837 KCS |
2.6633 KCS |
2.6621 KCS |
| 2024-10-23 |
2.6011 KCS |
28.8345 DASH |
2.5919 KCS |
2.5831 KCS |
2.6640 KCS |
2.6640 KCS |
| 2024-10-22 |
2.6384 KCS |
13.5618 DASH |
2.6858 KCS |
2.5694 KCS |
2.6858 KCS |
2.5880 KCS |
| 2024-10-21 |
2.6872 KCS |
45.2002 DASH |
2.7056 KCS |
2.6385 KCS |
2.7056 KCS |
2.6879 KCS |
| 2024-10-20 |
2.7247 KCS |
5.7907 DASH |
2.6879 KCS |
2.6819 KCS |
2.7355 KCS |
2.7355 KCS |
| 2024-10-19 |
2.6813 KCS |
2.9436 DASH |
2.6702 KCS |
2.6702 KCS |
2.7127 KCS |
2.7127 KCS |
| 2024-10-18 |
2.7108 KCS |
51.9072 DASH |
2.7056 KCS |
2.6371 KCS |
2.7435 KCS |
2.6584 KCS |
| 2024-10-17 |
2.6949 KCS |
22.2871 DASH |
2.7941 KCS |
2.6702 KCS |
2.8118 KCS |
2.6723 KCS |
| 2024-10-16 |
2.8085 KCS |
3.9125 DASH |
2.8472 KCS |
2.7729 KCS |
2.8472 KCS |
2.7764 KCS |
| 2024-10-15 |
2.8804 KCS |
104.1534 DASH |
2.8975 KCS |
2.7781 KCS |
2.9216 KCS |
2.7781 KCS |
| 2024-10-14 |
2.9040 KCS |
29.7850 DASH |
2.9003 KCS |
2.8826 KCS |
2.9355 KCS |
2.8826 KCS |
| 2024-10-13 |
2.9715 KCS |
11.8658 DASH |
2.9547 KCS |
2.8900 KCS |
2.9940 KCS |
2.8900 KCS |
| 2024-10-12 |
2.9519 KCS |
27.4210 DASH |
2.8861 KCS |
2.8861 KCS |
2.9800 KCS |
2.9800 KCS |
| 2024-10-11 |
2.9342 KCS |
40.5233 DASH |
2.8649 KCS |
2.8649 KCS |
2.9591 KCS |
2.9180 KCS |
| 2024-10-10 |
2.8967 KCS |
25.9226 DASH |
2.8826 KCS |
2.8508 KCS |
2.9345 KCS |
2.8826 KCS |
| 2024-10-09 |
2.8995 KCS |
7.8765 DASH |
2.8975 KCS |
2.8727 KCS |
2.9180 KCS |
2.9038 KCS |
| 2024-10-08 |
2.9625 KCS |
5.8235 DASH |
2.9832 KCS |
2.9136 KCS |
3.0311 KCS |
2.9136 KCS |
| 2024-10-07 |
3.0258 KCS |
6.1915 DASH |
3.0329 KCS |
3.0001 KCS |
3.0688 KCS |
3.0242 KCS |
| 2024-10-06 |
3.0585 KCS |
2.8388 DASH |
3.0596 KCS |
3.0207 KCS |
3.0950 KCS |
3.0263 KCS |
| 2024-10-05 |
3.0489 KCS |
17.4139 DASH |
3.0076 KCS |
3.0076 KCS |
3.0823 KCS |
3.0419 KCS |
| 2024-10-04 |
3.0171 KCS |
39.8412 DASH |
3.0596 KCS |
2.9888 KCS |
3.0596 KCS |
3.0543 KCS |
| 2024-10-03 |
3.0047 KCS |
11.1916 DASH |
2.9745 KCS |
2.9550 KCS |
3.0600 KCS |
3.0600 KCS |
| 2024-10-02 |
2.9434 KCS |
9.6818 DASH |
2.9180 KCS |
2.9003 KCS |
3.0070 KCS |
3.0070 KCS |
| 2024-10-01 |
2.9639 KCS |
90.7130 DASH |
3.0189 KCS |
2.8608 KCS |
3.0919 KCS |
2.9490 KCS |
| 2024-09-30 |
3.0569 KCS |
20.7101 DASH |
3.1127 KCS |
3.0242 KCS |
3.1260 KCS |
3.0242 KCS |
| 2024-09-29 |
3.1402 KCS |
13.7886 DASH |
3.1835 KCS |
3.0919 KCS |
3.1885 KCS |
3.1127 KCS |
| 2024-09-28 |
3.2056 KCS |
55.8449 DASH |
3.2012 KCS |
3.1149 KCS |
3.3074 KCS |
3.1747 KCS |
| 2024-09-27 |
3.2223 KCS |
43.8641 DASH |
3.2000 KCS |
3.1733 KCS |
3.2717 KCS |
3.2189 KCS |
| 2024-09-26 |
3.1747 KCS |
10.3883 DASH |
3.1857 KCS |
3.1404 KCS |
3.2360 KCS |
3.1483 KCS |
| 2024-09-25 |
3.1767 KCS |
9.5842 DASH |
3.1506 KCS |
3.1297 KCS |
3.2299 KCS |
3.2299 KCS |
| 2024-09-24 |
3.1404 KCS |
15.3035 DASH |
3.1127 KCS |
3.0919 KCS |
3.2012 KCS |
3.1439 KCS |
| 2024-09-23 |
3.0910 KCS |
79.9518 DASH |
3.2919 KCS |
2.9358 KCS |
3.3287 KCS |
3.0950 KCS |
| 2024-09-22 |
3.3226 KCS |
11.7365 DASH |
3.3428 KCS |
3.2910 KCS |
3.3575 KCS |
3.3239 KCS |
| 2024-09-21 |
3.3672 KCS |
17.4374 DASH |
3.3605 KCS |
3.3074 KCS |
3.3985 KCS |
3.3903 KCS |
| 2024-09-20 |
3.3603 KCS |
12.3714 DASH |
3.3500 KCS |
3.2671 KCS |
3.4001 KCS |
3.3617 KCS |
| 2024-09-19 |
3.3826 KCS |
271.4319 DASH |
3.3102 KCS |
3.2834 KCS |
3.5000 KCS |
3.3595 KCS |
| 2024-09-18 |
3.2050 KCS |
148.4273 DASH |
3.0950 KCS |
3.0572 KCS |
3.3287 KCS |
3.3251 KCS |
| 2024-09-17 |
3.0647 KCS |
5.2000 DASH |
3.0419 KCS |
3.0242 KCS |
3.1127 KCS |
3.0881 KCS |
| 2024-09-16 |
3.0046 KCS |
17.9525 DASH |
2.9581 KCS |
2.9581 KCS |
3.0515 KCS |
3.0515 KCS |
| 2024-09-15 |
2.9884 KCS |
1.6272 DASH |
2.9888 KCS |
2.9591 KCS |
3.0212 KCS |
3.0056 KCS |
| 2024-09-14 |
2.9759 KCS |
2.5293 DASH |
2.9711 KCS |
2.9534 KCS |
3.0049 KCS |
2.9650 KCS |