Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
7.8239 KCS |
120.2152 DASH |
7.7230 KCS |
7.3600 KCS |
8.2046 KCS |
7.8121 KCS |
| 2021-11-17 |
8.2686 KCS |
104.0830 DASH |
8.8055 KCS |
7.6358 KCS |
8.9743 KCS |
7.7731 KCS |
| 2021-11-16 |
8.6488 KCS |
229.5906 DASH |
8.4701 KCS |
8.0876 KCS |
9.2790 KCS |
8.6321 KCS |
| 2021-11-15 |
8.7540 KCS |
142.3031 DASH |
9.3255 KCS |
8.3800 KCS |
9.4000 KCS |
8.5662 KCS |
| 2021-11-14 |
9.4296 KCS |
56.6244 DASH |
9.6532 KCS |
9.1000 KCS |
9.7214 KCS |
9.2451 KCS |
| 2021-11-13 |
9.9047 KCS |
94.3371 DASH |
9.9177 KCS |
9.4986 KCS |
10.2400 KCS |
9.4986 KCS |
| 2021-11-12 |
9.8898 KCS |
190.3316 DASH |
10.0394 KCS |
9.3913 KCS |
10.3870 KCS |
9.7706 KCS |
| 2021-11-11 |
9.8799 KCS |
126.5489 DASH |
9.6400 KCS |
9.5206 KCS |
10.3125 KCS |
10.3125 KCS |
| 2021-11-10 |
10.3323 KCS |
347.5079 DASH |
10.2610 KCS |
9.7600 KCS |
10.9222 KCS |
9.9512 KCS |
| 2021-11-09 |
9.9912 KCS |
224.1853 DASH |
9.0423 KCS |
8.7991 KCS |
10.5472 KCS |
10.4461 KCS |
| 2021-11-08 |
9.3597 KCS |
93.6799 DASH |
9.5887 KCS |
8.8600 KCS |
9.7000 KCS |
9.3276 KCS |
| 2021-11-07 |
9.9877 KCS |
30.5539 DASH |
10.1640 KCS |
9.8519 KCS |
10.1809 KCS |
9.9835 KCS |
| 2021-11-06 |
10.2434 KCS |
124.0210 DASH |
10.2607 KCS |
10.1290 KCS |
10.4222 KCS |
10.2607 KCS |
| 2021-11-05 |
10.5493 KCS |
27.7505 DASH |
10.8385 KCS |
10.2164 KCS |
10.8896 KCS |
10.3310 KCS |
| 2021-11-04 |
10.6290 KCS |
34.9218 DASH |
10.4097 KCS |
10.3000 KCS |
10.9217 KCS |
10.6970 KCS |
| 2021-11-03 |
10.5225 KCS |
59.1071 DASH |
10.4119 KCS |
10.2704 KCS |
10.7819 KCS |
10.4800 KCS |
| 2021-11-02 |
10.3230 KCS |
138.2033 DASH |
10.3310 KCS |
9.9490 KCS |
10.6415 KCS |
10.3601 KCS |
| 2021-11-01 |
10.6292 KCS |
449.0642 DASH |
10.6600 KCS |
10.2127 KCS |
10.8529 KCS |
10.4723 KCS |
| 2021-10-31 |
11.0396 KCS |
56.5588 DASH |
10.3890 KCS |
10.2704 KCS |
11.4165 KCS |
10.8950 KCS |