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