Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
5.2107 KCS |
65.4528 DASH |
5.2650 KCS |
5.1054 KCS |
5.4097 KCS |
5.3312 KCS |
| 2022-04-17 |
5.3456 KCS |
5.3494 DASH |
5.3322 KCS |
5.2963 KCS |
5.3826 KCS |
5.3587 KCS |
| 2022-04-16 |
5.4281 KCS |
43.0033 DASH |
5.4754 KCS |
5.3244 KCS |
5.5210 KCS |
5.3474 KCS |
| 2022-04-15 |
5.4947 KCS |
130.1984 DASH |
5.4217 KCS |
5.3928 KCS |
5.5502 KCS |
5.4365 KCS |
| 2022-04-14 |
5.3175 KCS |
92.7650 DASH |
5.3264 KCS |
5.2406 KCS |
5.5137 KCS |
5.5019 KCS |
| 2022-04-13 |
5.3551 KCS |
53.8792 DASH |
5.3322 KCS |
5.2696 KCS |
5.4904 KCS |
5.3676 KCS |
| 2022-04-12 |
5.3702 KCS |
388.7476 DASH |
5.3153 KCS |
5.2482 KCS |
5.4402 KCS |
5.2969 KCS |
| 2022-04-11 |
5.3653 KCS |
391.8195 DASH |
5.5338 KCS |
5.2222 KCS |
5.5597 KCS |
5.2896 KCS |
| 2022-04-10 |
5.5733 KCS |
255.9108 DASH |
5.6839 KCS |
5.4834 KCS |
5.7088 KCS |
5.5481 KCS |
| 2022-04-09 |
5.7552 KCS |
355.6868 DASH |
5.7270 KCS |
5.6371 KCS |
5.9277 KCS |
5.6954 KCS |
| 2022-04-08 |
5.6611 KCS |
137.2955 DASH |
5.8061 KCS |
5.5500 KCS |
5.8428 KCS |
5.6346 KCS |
| 2022-04-07 |
5.7759 KCS |
214.7134 DASH |
5.7700 KCS |
5.6682 KCS |
5.8593 KCS |
5.7873 KCS |
| 2022-04-06 |
5.8382 KCS |
363.8601 DASH |
6.0234 KCS |
5.6892 KCS |
6.0378 KCS |
5.8528 KCS |
| 2022-04-05 |
6.2017 KCS |
103.9162 DASH |
6.2358 KCS |
6.0501 KCS |
6.3630 KCS |
6.0714 KCS |
| 2022-04-04 |
6.2253 KCS |
30.5817 DASH |
6.2000 KCS |
6.0644 KCS |
6.3943 KCS |
6.2117 KCS |
| 2022-04-03 |
6.2783 KCS |
73.2229 DASH |
6.1425 KCS |
6.0244 KCS |
6.4105 KCS |
6.3034 KCS |
| 2022-04-02 |
6.0910 KCS |
24.4071 DASH |
6.1508 KCS |
5.9811 KCS |
6.2117 KCS |
6.0644 KCS |
| 2022-04-01 |
6.1662 KCS |
120.7197 DASH |
6.2117 KCS |
6.0427 KCS |
6.3168 KCS |
6.1750 KCS |
| 2022-03-31 |
6.3152 KCS |
458.1032 DASH |
6.2455 KCS |
6.1577 KCS |
6.4688 KCS |
6.1577 KCS |
| 2022-03-30 |
6.2520 KCS |
466.7774 DASH |
6.0050 KCS |
5.9326 KCS |
6.4249 KCS |
6.2413 KCS |
| 2022-03-29 |
6.3498 KCS |
108.9752 DASH |
6.5478 KCS |
5.9737 KCS |
6.7554 KCS |
6.0765 KCS |
| 2022-03-28 |
6.9241 KCS |
93.6616 DASH |
6.8823 KCS |
6.6977 KCS |
7.1626 KCS |
6.7279 KCS |
| 2022-03-27 |
6.7895 KCS |
42.3969 DASH |
6.8151 KCS |
6.6000 KCS |
6.8943 KCS |
6.8135 KCS |
| 2022-03-26 |
6.8634 KCS |
50.4652 DASH |
6.7714 KCS |
6.7467 KCS |
7.0000 KCS |
6.7925 KCS |
| 2022-03-25 |
6.7619 KCS |
107.0994 DASH |
6.8937 KCS |
6.5125 KCS |
7.0011 KCS |
6.6284 KCS |
| 2022-03-24 |
6.8454 KCS |
76.6656 DASH |
7.0105 KCS |
6.6585 KCS |
7.0777 KCS |
7.0292 KCS |
| 2022-03-23 |
7.1794 KCS |
107.9271 DASH |
7.1571 KCS |
6.9413 KCS |
7.5371 KCS |
7.0112 KCS |
| 2022-03-22 |
6.9539 KCS |
72.0445 DASH |
6.8483 KCS |
6.7255 KCS |
7.1946 KCS |
6.9599 KCS |
| 2022-03-21 |
6.5178 KCS |
92.5398 DASH |
6.3521 KCS |
6.2145 KCS |
6.8053 KCS |
6.7159 KCS |
| 2022-03-20 |
6.0738 KCS |
123.1925 DASH |
5.5377 KCS |
5.4912 KCS |
6.4669 KCS |
6.3849 KCS |
| 2022-03-19 |
5.5087 KCS |
95.5850 DASH |
5.4145 KCS |
5.4145 KCS |
5.6420 KCS |
5.5328 KCS |
| 2022-03-18 |
5.2688 KCS |
67.0148 DASH |
5.3155 KCS |
5.1553 KCS |
5.4464 KCS |
5.3896 KCS |
| 2022-03-17 |
5.3832 KCS |
31.5472 DASH |
5.3682 KCS |
5.2787 KCS |
5.4662 KCS |
5.2991 KCS |
| 2022-03-16 |
5.3020 KCS |
129.8559 DASH |
5.2730 KCS |
5.2268 KCS |
5.3903 KCS |
5.2822 KCS |
| 2022-03-15 |
5.3390 KCS |
12.8079 DASH |
5.4145 KCS |
5.2493 KCS |
5.4145 KCS |
5.2963 KCS |
| 2022-03-14 |
5.3085 KCS |
23.4505 DASH |
5.2866 KCS |
5.2315 KCS |
5.3826 KCS |
5.3826 KCS |
| 2022-03-13 |
5.5144 KCS |
19.6789 DASH |
5.5272 KCS |
5.3667 KCS |
5.6785 KCS |
5.3808 KCS |
| 2022-03-12 |
5.4166 KCS |
169.9615 DASH |
5.2573 KCS |
5.2249 KCS |
5.5830 KCS |
5.5348 KCS |
| 2022-03-11 |
5.5986 KCS |
127.9325 DASH |
5.7798 KCS |
5.2792 KCS |
5.7798 KCS |
5.3068 KCS |
| 2022-03-10 |
5.5063 KCS |
243.5378 DASH |
5.3198 KCS |
5.1642 KCS |
5.6723 KCS |
5.4448 KCS |
| 2022-03-09 |
5.3552 KCS |
76.8531 DASH |
5.3198 KCS |
5.1136 KCS |
5.5184 KCS |
5.2640 KCS |
| 2022-03-08 |
4.9035 KCS |
30.7769 DASH |
4.8178 KCS |
4.8033 KCS |
5.0318 KCS |
4.9044 KCS |
| 2022-03-07 |
4.7623 KCS |
52.0933 DASH |
4.7324 KCS |
4.5951 KCS |
4.9611 KCS |
4.8068 KCS |
| 2022-03-06 |
4.7585 KCS |
15.4979 DASH |
4.8241 KCS |
4.6718 KCS |
4.8556 KCS |
4.7756 KCS |
| 2022-03-05 |
4.8296 KCS |
17.5018 DASH |
4.8803 KCS |
4.7886 KCS |
4.8935 KCS |
4.8105 KCS |
| 2022-03-04 |
4.9475 KCS |
24.0983 DASH |
4.9346 KCS |
4.8466 KCS |
5.0394 KCS |
4.8949 KCS |
| 2022-03-03 |
4.9821 KCS |
21.5994 DASH |
4.9771 KCS |
4.9030 KCS |
5.0728 KCS |
4.9030 KCS |
| 2022-03-02 |
4.8058 KCS |
115.9643 DASH |
4.8178 KCS |
4.6780 KCS |
4.9348 KCS |
4.8700 KCS |
| 2022-03-01 |
4.8349 KCS |
40.5104 DASH |
4.8700 KCS |
4.7127 KCS |
4.9500 KCS |
4.8100 KCS |
| 2022-02-28 |
4.6998 KCS |
15.0102 DASH |
4.6444 KCS |
4.5807 KCS |
4.8300 KCS |
4.8045 KCS |