Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
10.2113 KCS |
27.8796 DASH |
10.0805 KCS |
10.0155 KCS |
10.4593 KCS |
10.4423 KCS |
| 2021-10-29 |
10.6283 KCS |
23.3031 DASH |
10.6051 KCS |
10.1192 KCS |
11.0236 KCS |
10.1200 KCS |
| 2021-10-28 |
10.9120 KCS |
43.6787 DASH |
11.5154 KCS |
10.5815 KCS |
11.5958 KCS |
10.7719 KCS |
| 2021-10-27 |
11.5672 KCS |
61.6071 DASH |
11.9175 KCS |
10.8204 KCS |
12.0960 KCS |
11.3711 KCS |
| 2021-10-26 |
11.5971 KCS |
58.2861 DASH |
11.5499 KCS |
11.2343 KCS |
12.0848 KCS |
11.9007 KCS |
| 2021-10-25 |
12.0364 KCS |
101.8112 DASH |
12.8360 KCS |
11.5419 KCS |
13.0114 KCS |
11.5419 KCS |
| 2021-10-24 |
13.3681 KCS |
108.8889 DASH |
12.5732 KCS |
12.5000 KCS |
13.7697 KCS |
13.2162 KCS |
| 2021-10-23 |
13.2121 KCS |
16.2092 DASH |
13.2752 KCS |
12.6900 KCS |
13.4463 KCS |
12.7905 KCS |
| 2021-10-22 |
13.6297 KCS |
28.2652 DASH |
13.9237 KCS |
13.4205 KCS |
13.9528 KCS |
13.4433 KCS |
| 2021-10-21 |
14.0237 KCS |
48.3609 DASH |
13.5249 KCS |
13.5249 KCS |
14.2880 KCS |
13.7697 KCS |
| 2021-10-20 |
13.5078 KCS |
43.4966 DASH |
13.6547 KCS |
13.0820 KCS |
13.8513 KCS |
13.4073 KCS |
| 2021-10-19 |
13.9338 KCS |
29.0237 DASH |
14.4225 KCS |
13.4496 KCS |
14.6206 KCS |
13.7225 KCS |
| 2021-10-18 |
14.1934 KCS |
22.5442 DASH |
14.0618 KCS |
13.9237 KCS |
14.5232 KCS |
14.4011 KCS |
| 2021-10-17 |
14.3292 KCS |
21.3625 DASH |
14.7518 KCS |
14.0907 KCS |
14.7518 KCS |
14.1000 KCS |
| 2021-10-16 |
15.3529 KCS |
79.0984 DASH |
15.7136 KCS |
14.6837 KCS |
15.9845 KCS |
14.7630 KCS |
| 2021-10-15 |
15.3700 KCS |
21.0155 DASH |
15.5977 KCS |
15.2250 KCS |
15.8165 KCS |
15.5591 KCS |
| 2021-10-14 |
15.7530 KCS |
6.4716 DASH |
15.6960 KCS |
15.4012 KCS |
15.9348 KCS |
15.7943 KCS |
| 2021-10-13 |
15.6050 KCS |
22.8857 DASH |
16.0000 KCS |
15.3527 KCS |
16.0034 KCS |
15.6452 KCS |
| 2021-10-12 |
15.6862 KCS |
19.2481 DASH |
15.5977 KCS |
15.0797 KCS |
16.2650 KCS |
16.0000 KCS |
| 2021-10-11 |
15.9928 KCS |
10.0575 DASH |
16.0769 KCS |
15.4584 KCS |
16.1714 KCS |
15.6452 KCS |
| 2021-10-10 |
16.2058 KCS |
8.0639 DASH |
16.2897 KCS |
16.0000 KCS |
16.4369 KCS |
16.0769 KCS |
| 2021-10-09 |
16.3406 KCS |
11.1326 DASH |
16.3076 KCS |
16.0531 KCS |
16.5552 KCS |
16.3845 KCS |
| 2021-10-08 |
17.0476 KCS |
14.7851 DASH |
16.7690 KCS |
16.1538 KCS |
17.4611 KCS |
16.1538 KCS |
| 2021-10-07 |
16.7898 KCS |
22.3167 DASH |
16.2307 KCS |
16.1538 KCS |
17.3417 KCS |
16.7688 KCS |
| 2021-10-06 |
16.2798 KCS |
17.7927 DASH |
16.5263 KCS |
15.8165 KCS |
16.7629 KCS |
16.3845 KCS |
| 2021-10-05 |
16.2629 KCS |
17.4789 DASH |
16.1714 KCS |
16.1104 KCS |
16.6152 KCS |
16.5009 KCS |
| 2021-10-04 |
16.3059 KCS |
7.4607 DASH |
16.3076 KCS |
15.9845 KCS |
16.6921 KCS |
16.3076 KCS |
| 2021-10-03 |
16.2979 KCS |
39.8551 DASH |
16.4614 KCS |
16.1104 KCS |
16.6000 KCS |
16.3845 KCS |
| 2021-10-02 |
16.2146 KCS |
15.2230 DASH |
16.0822 KCS |
15.9845 KCS |
16.5732 KCS |
16.4614 KCS |
| 2021-10-01 |
16.3874 KCS |
13.1832 DASH |
16.5239 KCS |
15.9237 KCS |
16.7690 KCS |
16.1322 KCS |
| 2021-09-30 |
16.1194 KCS |
23.8551 DASH |
15.2979 KCS |
15.2979 KCS |
16.8624 KCS |
16.4614 KCS |
| 2021-09-29 |
15.4342 KCS |
13.0354 DASH |
15.1514 KCS |
15.1070 KCS |
15.8165 KCS |
15.1928 KCS |
| 2021-09-28 |
15.0107 KCS |
28.9490 DASH |
14.9850 KCS |
14.4917 KCS |
15.4617 KCS |
15.1067 KCS |
| 2021-09-27 |
15.1533 KCS |
15.3416 DASH |
15.1936 KCS |
14.8807 KCS |
15.4699 KCS |
15.0893 KCS |
| 2021-09-26 |
15.1911 KCS |
13.1899 DASH |
15.4190 KCS |
15.0100 KCS |
15.5065 KCS |
15.1928 KCS |
| 2021-09-25 |
15.6967 KCS |
13.6734 DASH |
15.4693 KCS |
15.4000 KCS |
16.2517 KCS |
15.5321 KCS |
| 2021-09-24 |
16.1066 KCS |
45.7984 DASH |
16.7690 KCS |
15.2979 KCS |
17.0901 KCS |
15.5705 KCS |
| 2021-09-23 |
16.8172 KCS |
45.3444 DASH |
16.7690 KCS |
16.1714 KCS |
17.6918 KCS |
16.7581 KCS |
| 2021-09-22 |
16.7610 KCS |
18.9103 DASH |
16.8157 KCS |
16.5123 KCS |
17.0335 KCS |
16.7581 KCS |
| 2021-09-21 |
17.0140 KCS |
26.0544 DASH |
17.2941 KCS |
16.6152 KCS |
17.7093 KCS |
16.8459 KCS |
| 2021-09-20 |
17.0519 KCS |
56.9944 DASH |
16.6415 KCS |
15.9845 KCS |
17.7687 KCS |
17.0335 KCS |
| 2021-09-19 |
16.8980 KCS |
7.5613 DASH |
16.9228 KCS |
16.5831 KCS |
17.0766 KCS |
16.5831 KCS |
| 2021-09-18 |
17.2356 KCS |
6.8157 DASH |
17.2304 KCS |
16.8893 KCS |
17.5679 KCS |
16.9228 KCS |
| 2021-09-17 |
17.1815 KCS |
14.6104 DASH |
17.3417 KCS |
16.8893 KCS |
17.4548 KCS |
17.1638 KCS |
| 2021-09-16 |
17.5965 KCS |
27.8308 DASH |
16.9228 KCS |
16.9228 KCS |
18.1532 KCS |
17.4244 KCS |
| 2021-09-15 |
16.7994 KCS |
122.9567 DASH |
17.0197 KCS |
16.6152 KCS |
17.3440 KCS |
16.7225 KCS |
| 2021-09-14 |
16.7879 KCS |
24.8718 DASH |
16.7188 KCS |
16.4289 KCS |
17.1178 KCS |
16.7691 KCS |
| 2021-09-13 |
17.1563 KCS |
56.5560 DASH |
17.3842 KCS |
16.8142 KCS |
18.5377 KCS |
16.8812 KCS |
| 2021-09-12 |
17.1521 KCS |
21.9799 DASH |
16.1714 KCS |
16.0531 KCS |
17.5679 KCS |
17.3842 KCS |
| 2021-09-11 |
17.1811 KCS |
46.4613 DASH |
17.4244 KCS |
16.2000 KCS |
17.9225 KCS |
16.2856 KCS |