Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
4.7152 KCS |
30.7744 DASH |
4.7419 KCS |
4.6196 KCS |
4.7788 KCS |
4.6399 KCS |
| 2022-02-26 |
4.8025 KCS |
36.7700 DASH |
4.7700 KCS |
4.7100 KCS |
4.9000 KCS |
4.7245 KCS |
| 2022-02-25 |
4.8234 KCS |
54.2828 DASH |
4.8418 KCS |
4.7300 KCS |
4.9020 KCS |
4.8100 KCS |
| 2022-02-24 |
4.7827 KCS |
112.3054 DASH |
4.7285 KCS |
4.5893 KCS |
4.9697 KCS |
4.9186 KCS |
| 2022-02-23 |
4.8644 KCS |
23.1605 DASH |
4.9300 KCS |
4.7179 KCS |
4.9611 KCS |
4.7179 KCS |
| 2022-02-22 |
4.8486 KCS |
39.1169 DASH |
4.8046 KCS |
4.7245 KCS |
4.9958 KCS |
4.9444 KCS |
| 2022-02-21 |
5.0563 KCS |
41.1014 DASH |
5.1783 KCS |
4.8249 KCS |
5.2611 KCS |
4.8597 KCS |
| 2022-02-20 |
5.0810 KCS |
104.1008 DASH |
5.1598 KCS |
5.0000 KCS |
5.2268 KCS |
5.2253 KCS |
| 2022-02-19 |
5.2781 KCS |
114.8257 DASH |
5.3750 KCS |
5.1639 KCS |
5.4186 KCS |
5.1639 KCS |
| 2022-02-18 |
5.4851 KCS |
193.6102 DASH |
5.2963 KCS |
5.2878 KCS |
5.6000 KCS |
5.3498 KCS |
| 2022-02-17 |
5.4537 KCS |
121.8367 DASH |
5.5573 KCS |
5.2493 KCS |
5.6660 KCS |
5.3388 KCS |
| 2022-02-16 |
5.3706 KCS |
180.3611 DASH |
5.3126 KCS |
5.1972 KCS |
5.5729 KCS |
5.5170 KCS |
| 2022-02-15 |
5.3286 KCS |
84.8554 DASH |
5.2959 KCS |
5.2594 KCS |
5.3693 KCS |
5.3382 KCS |
| 2022-02-14 |
5.2943 KCS |
73.7468 DASH |
5.3633 KCS |
5.1972 KCS |
5.3638 KCS |
5.2757 KCS |
| 2022-02-13 |
5.3768 KCS |
52.9797 DASH |
5.4099 KCS |
5.3038 KCS |
5.4425 KCS |
5.3663 KCS |
| 2022-02-12 |
5.4519 KCS |
157.8458 DASH |
5.4425 KCS |
5.3663 KCS |
5.5532 KCS |
5.4671 KCS |
| 2022-02-11 |
5.5279 KCS |
22.9106 DASH |
5.4646 KCS |
5.4308 KCS |
5.6260 KCS |
5.5357 KCS |
| 2022-02-10 |
5.4790 KCS |
37.4113 DASH |
5.5348 KCS |
5.4099 KCS |
5.5921 KCS |
5.4328 KCS |
| 2022-02-09 |
5.5741 KCS |
48.4724 DASH |
5.5921 KCS |
5.5019 KCS |
5.6851 KCS |
5.5191 KCS |
| 2022-02-08 |
5.5756 KCS |
32.8263 DASH |
5.7151 KCS |
5.4365 KCS |
5.8086 KCS |
5.5763 KCS |