Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
16.7934 KCS |
72.3316 DASH |
16.8337 KCS |
16.3238 KCS |
17.1535 KCS |
16.9600 KCS |
| 2021-09-08 |
16.6709 KCS |
50.3673 DASH |
16.7116 KCS |
16.2781 KCS |
17.1679 KCS |
16.4992 KCS |
| 2021-09-07 |
16.8777 KCS |
112.9082 DASH |
17.3640 KCS |
15.8608 KCS |
17.9449 KCS |
16.8337 KCS |
| 2021-09-06 |
17.9360 KCS |
23.4326 DASH |
18.6989 KCS |
16.9546 KCS |
18.7782 KCS |
17.2876 KCS |
| 2021-09-05 |
18.7773 KCS |
22.7094 DASH |
18.3500 KCS |
18.0642 KCS |
19.2407 KCS |
18.7528 KCS |
| 2021-09-04 |
17.8237 KCS |
45.3069 DASH |
17.5250 KCS |
17.3517 KCS |
18.5767 KCS |
18.3500 KCS |
| 2021-09-03 |
17.4465 KCS |
36.1221 DASH |
17.2361 KCS |
16.9929 KCS |
17.8214 KCS |
17.6000 KCS |
| 2021-09-02 |
17.1519 KCS |
131.4556 DASH |
16.6216 KCS |
16.4259 KCS |
17.7382 KCS |
17.1638 KCS |
| 2021-09-01 |
16.9816 KCS |
107.2783 DASH |
16.7762 KCS |
16.4892 KCS |
17.5547 KCS |
16.7324 KCS |
| 2021-08-31 |
16.6908 KCS |
118.2034 DASH |
16.2551 KCS |
16.2300 KCS |
17.1766 KCS |
16.8338 KCS |
| 2021-08-30 |
16.4883 KCS |
66.3289 DASH |
16.9240 KCS |
15.9911 KCS |
17.1766 KCS |
16.4303 KCS |
| 2021-08-29 |
17.4149 KCS |
91.5475 DASH |
17.4675 KCS |
16.5263 KCS |
18.2465 KCS |
16.9240 KCS |
| 2021-08-28 |
18.2354 KCS |
120.3660 DASH |
18.1756 KCS |
17.1115 KCS |
18.6153 KCS |
17.4548 KCS |
| 2021-08-27 |
18.5457 KCS |
19.3033 DASH |
18.7783 KCS |
18.0375 KCS |
18.9289 KCS |
18.1745 KCS |
| 2021-08-26 |
19.4063 KCS |
79.5220 DASH |
19.1746 KCS |
18.5931 KCS |
20.5109 KCS |
18.9569 KCS |
| 2021-08-25 |
19.1738 KCS |
50.4907 DASH |
19.5537 KCS |
18.3596 KCS |
19.6037 KCS |
19.0382 KCS |
| 2021-08-24 |
19.5732 KCS |
71.3007 DASH |
19.6333 KCS |
18.7980 KCS |
20.3956 KCS |
19.5986 KCS |
| 2021-08-23 |
20.9641 KCS |
243.1007 DASH |
20.7542 KCS |
19.2811 KCS |
22.2720 KCS |
19.5611 KCS |
| 2021-08-22 |
19.6227 KCS |
84.4072 DASH |
20.0561 KCS |
18.6153 KCS |
20.9818 KCS |
20.6440 KCS |
| 2021-08-21 |
19.5521 KCS |
111.8288 DASH |
18.8082 KCS |
18.5958 KCS |
20.3429 KCS |
20.1616 KCS |
| 2021-08-20 |
19.5488 KCS |
48.8294 DASH |
19.7683 KCS |
18.7251 KCS |
20.4844 KCS |
18.9635 KCS |
| 2021-08-19 |
19.6559 KCS |
95.2650 DASH |
19.6539 KCS |
18.7289 KCS |
20.1953 KCS |
19.6117 KCS |
| 2021-08-18 |
18.8606 KCS |
60.4624 DASH |
18.4000 KCS |
17.9072 KCS |
19.7296 KCS |
19.7296 KCS |
| 2021-08-17 |
18.0340 KCS |
55.7228 DASH |
17.9208 KCS |
17.4990 KCS |
18.6321 KCS |
18.5408 KCS |
| 2021-08-16 |
17.9128 KCS |
55.1909 DASH |
18.6110 KCS |
17.4548 KCS |
18.6110 KCS |
17.9828 KCS |
| 2021-08-15 |
17.7712 KCS |
24.2816 DASH |
17.0360 KCS |
16.9348 KCS |
18.4239 KCS |
18.1180 KCS |
| 2021-08-14 |
16.7631 KCS |
29.9123 DASH |
17.2306 KCS |
16.3125 KCS |
17.2306 KCS |
17.1816 KCS |
| 2021-08-13 |
16.1484 KCS |
22.4785 DASH |
16.0601 KCS |
15.8965 KCS |
16.5559 KCS |
16.1460 KCS |
| 2021-08-12 |
16.0273 KCS |
18.5923 DASH |
15.7225 KCS |
15.7225 KCS |
16.2838 KCS |
16.1460 KCS |
| 2021-08-11 |
15.6959 KCS |
36.2536 DASH |
15.5373 KCS |
15.2661 KCS |
16.1855 KCS |
15.7225 KCS |
| 2021-08-10 |
16.2884 KCS |
21.6717 DASH |
16.7324 KCS |
15.6786 KCS |
16.7468 KCS |
15.6786 KCS |
| 2021-08-09 |
16.0041 KCS |
31.3640 DASH |
15.6452 KCS |
15.2208 KCS |
16.6875 KCS |
16.5559 KCS |
| 2021-08-08 |
15.5238 KCS |
30.1242 DASH |
15.5544 KCS |
15.2308 KCS |
15.9075 KCS |
15.5544 KCS |
| 2021-08-07 |
15.6629 KCS |
33.4212 DASH |
15.9750 KCS |
15.3998 KCS |
16.2127 KCS |
15.6786 KCS |
| 2021-08-06 |
15.8211 KCS |
33.4358 DASH |
16.0474 KCS |
15.5150 KCS |
16.2282 KCS |
16.1250 KCS |
| 2021-08-05 |
15.7084 KCS |
17.9134 DASH |
15.6000 KCS |
15.3647 KCS |
15.9845 KCS |
15.9845 KCS |
| 2021-08-04 |
14.5392 KCS |
234.5043 DASH |
14.8535 KCS |
13.5824 KCS |
16.1600 KCS |
15.5544 KCS |
| 2021-08-03 |
15.7862 KCS |
114.3320 DASH |
16.3653 KCS |
15.0336 KCS |
16.4029 KCS |
15.0400 KCS |
| 2021-08-02 |
16.1741 KCS |
69.7755 DASH |
15.9497 KCS |
15.6975 KCS |
16.5991 KCS |
16.3200 KCS |
| 2021-08-01 |
16.4665 KCS |
53.1969 DASH |
16.0601 KCS |
16.0474 KCS |
16.8157 KCS |
16.0899 KCS |
| 2021-07-31 |
16.1847 KCS |
60.1617 DASH |
16.2700 KCS |
15.5747 KCS |
16.7861 KCS |
16.0919 KCS |
| 2021-07-30 |
16.1510 KCS |
73.0414 DASH |
16.9757 KCS |
14.8250 KCS |
17.3103 KCS |
16.4100 KCS |
| 2021-07-29 |
16.6262 KCS |
66.0844 DASH |
16.1119 KCS |
15.7601 KCS |
17.2400 KCS |
17.0520 KCS |
| 2021-07-28 |
15.8126 KCS |
37.5086 DASH |
15.2208 KCS |
14.9600 KCS |
16.4349 KCS |
16.0798 KCS |
| 2021-07-27 |
14.9186 KCS |
46.2314 DASH |
14.9156 KCS |
14.5264 KCS |
15.4214 KCS |
15.2208 KCS |
| 2021-07-26 |
14.9679 KCS |
100.4663 DASH |
14.4578 KCS |
14.3060 KCS |
15.6452 KCS |
15.1445 KCS |
| 2021-07-25 |
14.6708 KCS |
43.8018 DASH |
14.2500 KCS |
14.1526 KCS |
15.0547 KCS |
14.5705 KCS |
| 2021-07-24 |
14.9683 KCS |
126.4550 DASH |
14.6387 KCS |
14.1350 KCS |
15.8714 KCS |
14.1526 KCS |
| 2021-07-23 |
14.8720 KCS |
102.8003 DASH |
14.6875 KCS |
14.4662 KCS |
15.1510 KCS |
14.8393 KCS |
| 2021-07-22 |
14.8694 KCS |
249.2883 DASH |
14.6273 KCS |
14.3260 KCS |
15.2024 KCS |
14.5950 KCS |