Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |