Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
5.4974 KCS |
19.1656 DASH |
5.4099 KCS |
5.3667 KCS |
5.6503 KCS |
5.5988 KCS |
| 2022-02-06 |
5.3520 KCS |
19.8061 DASH |
5.2572 KCS |
5.2572 KCS |
5.4329 KCS |
5.3808 KCS |
| 2022-02-05 |
5.2645 KCS |
36.8644 DASH |
5.2963 KCS |
5.1838 KCS |
5.3533 KCS |
5.2253 KCS |
| 2022-02-04 |
5.3280 KCS |
17.2450 DASH |
5.2807 KCS |
5.1739 KCS |
5.4375 KCS |
5.1739 KCS |
| 2022-02-03 |
5.2108 KCS |
28.0788 DASH |
5.2640 KCS |
5.1066 KCS |
5.3447 KCS |
5.2979 KCS |
| 2022-02-02 |
5.3448 KCS |
13.0435 DASH |
5.2493 KCS |
5.2399 KCS |
5.4390 KCS |
5.2795 KCS |
| 2022-02-01 |
5.2706 KCS |
30.5679 DASH |
5.2067 KCS |
5.1674 KCS |
5.3433 KCS |
5.2425 KCS |
| 2022-01-31 |
5.3014 KCS |
26.0896 DASH |
5.3091 KCS |
5.1946 KCS |
5.4099 KCS |
5.1946 KCS |
| 2022-01-30 |
5.5015 KCS |
38.2251 DASH |
5.5148 KCS |
5.3329 KCS |
5.6253 KCS |
5.3498 KCS |
| 2022-01-29 |
5.5613 KCS |
51.7824 DASH |
5.6723 KCS |
5.4843 KCS |
5.6804 KCS |
5.5313 KCS |
| 2022-01-28 |
5.6833 KCS |
92.9488 DASH |
5.6970 KCS |
5.6238 KCS |
5.8813 KCS |
5.7047 KCS |
| 2022-01-27 |
5.8025 KCS |
106.4712 DASH |
5.7464 KCS |
5.5733 KCS |
5.9308 KCS |
5.7787 KCS |
| 2022-01-26 |
5.6868 KCS |
52.8543 DASH |
5.5662 KCS |
5.5368 KCS |
5.8959 KCS |
5.5811 KCS |
| 2022-01-25 |
5.7041 KCS |
177.2540 DASH |
5.7857 KCS |
5.5910 KCS |
5.8558 KCS |
5.5960 KCS |
| 2022-01-24 |
5.8707 KCS |
515.3597 DASH |
6.2706 KCS |
5.6675 KCS |
6.4026 KCS |
5.7694 KCS |
| 2022-01-23 |
6.1985 KCS |
81.6568 DASH |
6.4555 KCS |
6.0138 KCS |
6.4922 KCS |
6.2542 KCS |
| 2022-01-22 |
6.4335 KCS |
236.0224 DASH |
6.2923 KCS |
6.1756 KCS |
6.7631 KCS |
6.4363 KCS |
| 2022-01-21 |
6.3005 KCS |
103.2012 DASH |
6.1938 KCS |
6.0738 KCS |
6.6000 KCS |
6.3706 KCS |
| 2022-01-20 |
6.3578 KCS |
11.9067 DASH |
6.3375 KCS |
6.2923 KCS |
6.4109 KCS |
6.3602 KCS |
| 2022-01-19 |
6.4621 KCS |
59.4049 DASH |
6.4090 KCS |
6.3168 KCS |
6.6688 KCS |
6.3168 KCS |
| 2022-01-18 |
6.3974 KCS |
23.4007 DASH |
6.5533 KCS |
6.2555 KCS |
6.5562 KCS |
6.4686 KCS |
| 2022-01-17 |
6.4929 KCS |
24.5643 DASH |
6.4980 KCS |
6.3630 KCS |
6.6239 KCS |
6.5307 KCS |
| 2022-01-16 |
6.7564 KCS |
39.1033 DASH |
6.9323 KCS |
6.5402 KCS |
7.0776 KCS |
6.5402 KCS |
| 2022-01-15 |
6.9208 KCS |
46.7154 DASH |
7.0098 KCS |
6.8185 KCS |
7.0515 KCS |
6.9267 KCS |
| 2022-01-14 |
7.2512 KCS |
73.6674 DASH |
7.2288 KCS |
6.9827 KCS |
7.4904 KCS |
7.0190 KCS |
| 2022-01-13 |
6.9817 KCS |
33.8543 DASH |
7.0676 KCS |
6.8943 KCS |
7.0823 KCS |
7.0637 KCS |
| 2022-01-12 |
7.1167 KCS |
37.4016 DASH |
7.3173 KCS |
6.9883 KCS |
7.3263 KCS |
6.9978 KCS |
| 2022-01-11 |
7.7947 KCS |
73.1781 DASH |
7.7998 KCS |
7.3476 KCS |
8.0793 KCS |
7.3700 KCS |
| 2022-01-10 |
7.7825 KCS |
118.6037 DASH |
7.9567 KCS |
7.4581 KCS |
8.0601 KCS |
7.6566 KCS |
| 2022-01-09 |
7.6156 KCS |
42.9870 DASH |
7.4893 KCS |
7.4508 KCS |
7.8806 KCS |
7.5364 KCS |
| 2022-01-08 |
7.0990 KCS |
51.5997 DASH |
6.9744 KCS |
6.8553 KCS |
7.3714 KCS |
7.3714 KCS |