Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
2.9724 KCS |
3.4418 DASH |
2.9708 KCS |
2.9363 KCS |
3.0169 KCS |
2.9711 KCS |
| 2024-09-12 |
2.9611 KCS |
3.3585 DASH |
2.9285 KCS |
2.9285 KCS |
2.9892 KCS |
2.9371 KCS |
| 2024-09-11 |
2.9434 KCS |
32.7464 DASH |
2.9534 KCS |
2.8892 KCS |
2.9591 KCS |
2.9398 KCS |
| 2024-09-10 |
2.9823 KCS |
2.4633 DASH |
3.0040 KCS |
2.9549 KCS |
3.0040 KCS |
2.9591 KCS |
| 2024-09-09 |
3.0469 KCS |
13.7981 DASH |
3.0200 KCS |
2.9940 KCS |
3.0919 KCS |
2.9940 KCS |
| 2024-09-08 |
3.0558 KCS |
2.3852 DASH |
3.0419 KCS |
3.0207 KCS |
3.0755 KCS |
3.0440 KCS |
| 2024-09-07 |
3.0115 KCS |
6.9953 DASH |
2.9711 KCS |
2.9711 KCS |
3.0515 KCS |
3.0515 KCS |
| 2024-09-06 |
2.9386 KCS |
7.2350 DASH |
2.9711 KCS |
2.8826 KCS |
2.9940 KCS |
2.9717 KCS |
| 2024-09-05 |
2.8666 KCS |
39.0185 DASH |
2.9180 KCS |
2.8380 KCS |
2.9355 KCS |
2.9003 KCS |
| 2024-09-04 |
2.9662 KCS |
22.0939 DASH |
2.9614 KCS |
2.8797 KCS |
3.1404 KCS |
2.9357 KCS |
| 2024-09-03 |
2.9938 KCS |
44.1477 DASH |
2.8667 KCS |
2.8667 KCS |
3.0070 KCS |
2.9711 KCS |
| 2024-09-02 |
2.8421 KCS |
7.7835 DASH |
2.8050 KCS |
2.7899 KCS |
2.8667 KCS |
2.8556 KCS |
| 2024-09-01 |
2.8286 KCS |
2.7865 DASH |
2.8005 KCS |
2.7941 KCS |
2.8472 KCS |
2.8051 KCS |
| 2024-08-31 |
2.8222 KCS |
4.4169 DASH |
2.8620 KCS |
2.7779 KCS |
2.8633 KCS |
2.8294 KCS |
| 2024-08-30 |
2.7363 KCS |
32.7866 DASH |
2.7764 KCS |
2.7078 KCS |
2.8649 KCS |
2.7941 KCS |
| 2024-08-29 |
2.8183 KCS |
5.2240 DASH |
2.8525 KCS |
2.7555 KCS |
2.8826 KCS |
2.7688 KCS |
| 2024-08-28 |
2.9320 KCS |
13.3880 DASH |
2.9296 KCS |
2.8472 KCS |
2.9385 KCS |
2.9001 KCS |
| 2024-08-27 |
2.9030 KCS |
13.1623 DASH |
2.9180 KCS |
2.8486 KCS |
2.9520 KCS |
2.9180 KCS |
| 2024-08-26 |
2.9409 KCS |
29.1584 DASH |
3.0419 KCS |
2.9221 KCS |
3.0419 KCS |
2.9372 KCS |
| 2024-08-25 |
3.1117 KCS |
11.5762 DASH |
3.1126 KCS |
3.0500 KCS |
3.1309 KCS |
3.0821 KCS |
| 2024-08-24 |
3.1094 KCS |
9.9022 DASH |
3.1481 KCS |
3.0863 KCS |
3.1481 KCS |
3.0892 KCS |
| 2024-08-23 |
3.1196 KCS |
18.6044 DASH |
3.1537 KCS |
3.0620 KCS |
3.1658 KCS |
3.1658 KCS |
| 2024-08-22 |
3.1887 KCS |
6.7276 DASH |
3.1658 KCS |
3.1439 KCS |
3.2139 KCS |
3.1658 KCS |
| 2024-08-21 |
3.1460 KCS |
3.1404 DASH |
3.1481 KCS |
3.1000 KCS |
3.1745 KCS |
3.1745 KCS |
| 2024-08-20 |
3.1830 KCS |
26.9091 DASH |
3.2189 KCS |
3.1131 KCS |
3.2366 KCS |
3.1131 KCS |
| 2024-08-19 |
3.2432 KCS |
9.9719 DASH |
3.2447 KCS |
3.1924 KCS |
3.3240 KCS |
3.2055 KCS |
| 2024-08-18 |
3.2514 KCS |
6.8502 DASH |
3.2897 KCS |
3.2363 KCS |
3.3000 KCS |
3.2585 KCS |
| 2024-08-17 |
3.2469 KCS |
24.3554 DASH |
3.1439 KCS |
3.1304 KCS |
3.2979 KCS |
3.2543 KCS |
| 2024-08-16 |
3.1685 KCS |
4.7085 DASH |
3.1835 KCS |
3.1260 KCS |
3.2366 KCS |
3.1304 KCS |
| 2024-08-15 |
3.1724 KCS |
7.0875 DASH |
3.1835 KCS |
3.1169 KCS |
3.2189 KCS |
3.1658 KCS |