Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
6.1977 KCS |
69.5695 DASH |
5.9277 KCS |
5.8779 KCS |
6.9978 KCS |
6.7962 KCS |
| 2022-01-06 |
5.7883 KCS |
138.8489 DASH |
5.7625 KCS |
5.6237 KCS |
5.9561 KCS |
5.9561 KCS |
| 2022-01-05 |
5.9255 KCS |
116.2581 DASH |
6.0879 KCS |
5.6851 KCS |
6.1085 KCS |
5.7624 KCS |
| 2022-01-04 |
6.1616 KCS |
11.4017 DASH |
6.2473 KCS |
6.0504 KCS |
6.3090 KCS |
6.1431 KCS |
| 2022-01-03 |
6.2519 KCS |
10.1061 DASH |
6.2914 KCS |
6.1223 KCS |
6.3431 KCS |
6.2170 KCS |
| 2022-01-02 |
6.1955 KCS |
13.7606 DASH |
6.1690 KCS |
6.0784 KCS |
6.3800 KCS |
6.3267 KCS |
| 2022-01-01 |
6.2003 KCS |
5.8200 DASH |
6.2560 KCS |
6.1411 KCS |
6.2761 KCS |
6.2088 KCS |
| 2021-12-31 |
6.3739 KCS |
19.9035 DASH |
6.3231 KCS |
6.1508 KCS |
6.4978 KCS |
6.3267 KCS |
| 2021-12-30 |
6.4123 KCS |
27.7886 DASH |
6.4784 KCS |
6.3039 KCS |
6.5016 KCS |
6.3356 KCS |
| 2021-12-29 |
6.3101 KCS |
14.0826 DASH |
6.2702 KCS |
6.1740 KCS |
6.4534 KCS |
6.4092 KCS |
| 2021-12-28 |
6.3446 KCS |
47.9560 DASH |
6.5397 KCS |
6.2321 KCS |
6.5397 KCS |
6.3713 KCS |
| 2021-12-27 |
6.6209 KCS |
24.0907 DASH |
6.5343 KCS |
6.4940 KCS |
6.7203 KCS |
6.6128 KCS |
| 2021-12-26 |
6.4817 KCS |
22.5736 DASH |
6.5397 KCS |
6.3681 KCS |
6.5940 KCS |
6.5489 KCS |
| 2021-12-25 |
6.5598 KCS |
54.0328 DASH |
6.5388 KCS |
6.4260 KCS |
6.6864 KCS |
6.6513 KCS |
| 2021-12-24 |
6.6231 KCS |
92.5296 DASH |
6.2825 KCS |
6.2349 KCS |
6.8362 KCS |
6.4588 KCS |
| 2021-12-23 |
6.3191 KCS |
37.8355 DASH |
6.3039 KCS |
6.1395 KCS |
6.5599 KCS |
6.3002 KCS |
| 2021-12-22 |
6.2371 KCS |
62.3538 DASH |
6.1344 KCS |
6.0965 KCS |
6.5940 KCS |
6.3102 KCS |
| 2021-12-21 |
6.1227 KCS |
20.9489 DASH |
6.0199 KCS |
5.9360 KCS |
6.2470 KCS |
6.2175 KCS |
| 2021-12-20 |
6.0715 KCS |
18.7273 DASH |
6.0738 KCS |
5.9376 KCS |
6.1431 KCS |
6.0341 KCS |
| 2021-12-19 |
6.0133 KCS |
42.3955 DASH |
6.0359 KCS |
5.9799 KCS |
6.1949 KCS |
6.0794 KCS |
| 2021-12-18 |
6.0962 KCS |
14.6506 DASH |
6.0235 KCS |
6.0115 KCS |
6.2037 KCS |
6.0539 KCS |
| 2021-12-17 |
6.0925 KCS |
36.9705 DASH |
6.0150 KCS |
5.9472 KCS |
6.2407 KCS |
6.0597 KCS |
| 2021-12-16 |
6.0137 KCS |
33.0635 DASH |
6.1085 KCS |
5.8559 KCS |
6.1508 KCS |
6.0506 KCS |
| 2021-12-15 |
6.0497 KCS |
51.2157 DASH |
6.3090 KCS |
5.8486 KCS |
6.3199 KCS |
6.1386 KCS |
| 2021-12-14 |
6.3926 KCS |
120.4356 DASH |
6.5673 KCS |
6.2613 KCS |
6.7149 KCS |
6.3142 KCS |
| 2021-12-13 |
6.4784 KCS |
56.8869 DASH |
6.6080 KCS |
6.3142 KCS |
6.7149 KCS |
6.6402 KCS |
| 2021-12-12 |
6.6071 KCS |
21.3963 DASH |
6.7827 KCS |
6.5016 KCS |
6.7827 KCS |
6.6043 KCS |
| 2021-12-11 |
6.7480 KCS |
39.6939 DASH |
6.7771 KCS |
6.6566 KCS |
6.9208 KCS |
6.6729 KCS |
| 2021-12-10 |
6.6843 KCS |
62.4040 DASH |
6.5743 KCS |
6.5142 KCS |
6.8343 KCS |
6.7778 KCS |
| 2021-12-09 |
6.7931 KCS |
129.2224 DASH |
6.5896 KCS |
6.4667 KCS |
7.2000 KCS |
6.7864 KCS |
| 2021-12-08 |
6.5350 KCS |
78.4874 DASH |
6.3090 KCS |
6.2663 KCS |
6.7178 KCS |
6.6453 KCS |
| 2021-12-07 |
6.2060 KCS |
53.2051 DASH |
6.2278 KCS |
6.0709 KCS |
6.4252 KCS |
6.1862 KCS |
| 2021-12-06 |
6.2690 KCS |
162.4737 DASH |
6.0830 KCS |
5.9472 KCS |
6.7172 KCS |
6.2877 KCS |
| 2021-12-05 |
6.0029 KCS |
98.6927 DASH |
6.2124 KCS |
5.6503 KCS |
6.3511 KCS |
6.1051 KCS |
| 2021-12-04 |
6.3157 KCS |
209.2293 DASH |
6.8632 KCS |
5.7442 KCS |
7.0883 KCS |
6.1914 KCS |
| 2021-12-03 |
7.0020 KCS |
41.9613 DASH |
6.8688 KCS |
6.8304 KCS |
7.2027 KCS |
7.1178 KCS |
| 2021-12-02 |
6.8313 KCS |
96.4653 DASH |
6.4978 KCS |
6.4978 KCS |
7.1299 KCS |
6.8378 KCS |
| 2021-12-01 |
6.5827 KCS |
147.5476 DASH |
6.7485 KCS |
6.4331 KCS |
6.9007 KCS |
6.6976 KCS |
| 2021-11-30 |
7.0329 KCS |
89.1529 DASH |
7.1626 KCS |
6.7088 KCS |
7.3104 KCS |
6.7088 KCS |
| 2021-11-29 |
7.2136 KCS |
135.6676 DASH |
7.5133 KCS |
6.9175 KCS |
7.5400 KCS |
7.2653 KCS |
| 2021-11-28 |
7.7876 KCS |
152.9048 DASH |
7.7803 KCS |
7.4131 KCS |
7.9932 KCS |
7.5342 KCS |
| 2021-11-27 |
7.8881 KCS |
67.8006 DASH |
7.9219 KCS |
7.6356 KCS |
8.1082 KCS |
7.7364 KCS |
| 2021-11-26 |
8.1926 KCS |
199.7612 DASH |
7.8583 KCS |
7.5394 KCS |
8.8936 KCS |
7.8716 KCS |
| 2021-11-25 |
8.1049 KCS |
174.9676 DASH |
8.6979 KCS |
7.5394 KCS |
8.8935 KCS |
7.9000 KCS |
| 2021-11-24 |
8.2042 KCS |
154.9738 DASH |
7.9008 KCS |
7.7200 KCS |
8.7463 KCS |
8.7463 KCS |
| 2021-11-23 |
8.3988 KCS |
56.9884 DASH |
8.8245 KCS |
7.9636 KCS |
8.8800 KCS |
8.1152 KCS |
| 2021-11-22 |
8.4318 KCS |
86.1909 DASH |
8.6031 KCS |
8.1673 KCS |
8.7287 KCS |
8.6871 KCS |
| 2021-11-21 |
7.9056 KCS |
60.4699 DASH |
7.5564 KCS |
7.3990 KCS |
8.4664 KCS |
8.3296 KCS |
| 2021-11-20 |
7.9616 KCS |
87.3061 DASH |
8.0613 KCS |
7.5726 KCS |
8.3002 KCS |
7.6834 KCS |
| 2021-11-19 |
8.1586 KCS |
78.2360 DASH |
8.0561 KCS |
7.6945 KCS |
8.5249 KCS |
7.8280 KCS |