Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
14.9948 KCS |
608.9508 DASH |
15.0215 KCS |
14.1992 KCS |
15.9351 KCS |
14.7820 KCS |
| 2021-07-20 |
14.8738 KCS |
929.1522 DASH |
14.9655 KCS |
13.3638 KCS |
15.7674 KCS |
14.7324 KCS |
| 2021-07-19 |
14.7003 KCS |
1,169.5127 DASH |
11.0500 KCS |
11.0000 KCS |
18.7528 KCS |
14.9318 KCS |
| 2021-07-18 |
11.3609 KCS |
33.1410 DASH |
11.3000 KCS |
11.0045 KCS |
11.6103 KCS |
11.0045 KCS |
| 2021-07-17 |
11.8548 KCS |
109.1039 DASH |
11.9248 KCS |
11.4516 KCS |
12.2371 KCS |
11.6337 KCS |
| 2021-07-16 |
11.8853 KCS |
83.2855 DASH |
11.3000 KCS |
11.0746 KCS |
12.7479 KCS |
11.8849 KCS |
| 2021-07-15 |
10.9217 KCS |
77.8537 DASH |
10.4620 KCS |
10.3463 KCS |
11.2311 KCS |
11.0988 KCS |
| 2021-07-14 |
10.5374 KCS |
85.7835 DASH |
11.0407 KCS |
10.1395 KCS |
11.1679 KCS |
10.3732 KCS |
| 2021-07-13 |
10.3679 KCS |
70.1920 DASH |
10.0303 KCS |
9.7143 KCS |
11.0404 KCS |
10.7255 KCS |
| 2021-07-12 |
9.8981 KCS |
58.5146 DASH |
9.2708 KCS |
9.0198 KCS |
10.8518 KCS |
9.9039 KCS |
| 2021-07-11 |
9.5313 KCS |
13.9635 DASH |
10.0935 KCS |
9.2121 KCS |
10.2199 KCS |
9.2182 KCS |
| 2021-07-10 |
10.0025 KCS |
30.5150 DASH |
10.1239 KCS |
9.6236 KCS |
10.4761 KCS |
10.0371 KCS |
| 2021-07-09 |
10.2125 KCS |
48.1105 DASH |
10.0673 KCS |
9.7493 KCS |
10.5813 KCS |
9.9671 KCS |
| 2021-07-08 |
11.2188 KCS |
224.1232 DASH |
10.3243 KCS |
9.8820 KCS |
11.9948 KCS |
10.2593 KCS |
| 2021-07-07 |
10.0005 KCS |
301.0801 DASH |
9.5806 KCS |
9.2963 KCS |
11.4808 KCS |
10.2237 KCS |
| 2021-07-06 |
11.8649 KCS |
340.3594 DASH |
14.2187 KCS |
9.6818 KCS |
14.2702 KCS |
9.6818 KCS |
| 2021-07-05 |
15.6979 KCS |
191.3444 DASH |
18.3440 KCS |
14.1943 KCS |
18.4639 KCS |
14.4315 KCS |
| 2021-07-04 |
18.5066 KCS |
5.3917 DASH |
18.9289 KCS |
18.1081 KCS |
18.9383 KCS |
18.1081 KCS |
| 2021-07-03 |
18.7226 KCS |
8.9168 DASH |
18.7528 KCS |
18.4639 KCS |
19.0398 KCS |
18.5929 KCS |
| 2021-07-02 |
18.7391 KCS |
15.4739 DASH |
19.5313 KCS |
18.4375 KCS |
19.5313 KCS |
18.9289 KCS |
| 2021-07-01 |
19.3720 KCS |
15.1195 DASH |
19.6499 KCS |
18.8080 KCS |
19.6694 KCS |
19.6694 KCS |
| 2021-06-30 |
19.1764 KCS |
25.4451 DASH |
19.1051 KCS |
18.7289 KCS |
20.0000 KCS |
19.8458 KCS |
| 2021-06-29 |
18.7733 KCS |
100.5974 DASH |
18.2918 KCS |
17.8316 KCS |
20.1120 KCS |
19.1755 KCS |
| 2021-06-28 |
17.1877 KCS |
33.4824 DASH |
17.6337 KCS |
16.9030 KCS |
18.2918 KCS |
18.1084 KCS |
| 2021-06-27 |
17.5884 KCS |
66.7025 DASH |
18.4639 KCS |
17.1593 KCS |
18.4639 KCS |
17.8709 KCS |
| 2021-06-26 |
18.3331 KCS |
77.5552 DASH |
18.5277 KCS |
17.8800 KCS |
18.9383 KCS |
18.7011 KCS |
| 2021-06-25 |
18.5126 KCS |
34.6081 DASH |
18.9066 KCS |
17.9782 KCS |
19.0400 KCS |
18.3440 KCS |
| 2021-06-24 |
18.7841 KCS |
25.3811 DASH |
18.9383 KCS |
18.3527 KCS |
19.4000 KCS |
18.6540 KCS |
| 2021-06-23 |
18.8083 KCS |
64.0591 DASH |
19.1949 KCS |
18.2698 KCS |
19.4572 KCS |
18.7803 KCS |
| 2021-06-22 |
19.5942 KCS |
194.9687 DASH |
19.7907 KCS |
18.3440 KCS |
20.9274 KCS |
19.2399 KCS |
| 2021-06-21 |
19.7941 KCS |
94.9365 DASH |
19.4000 KCS |
18.9575 KCS |
20.2632 KCS |
19.9170 KCS |
| 2021-06-20 |
19.3243 KCS |
58.1663 DASH |
18.9696 KCS |
18.7803 KCS |
19.9855 KCS |
19.2482 KCS |
| 2021-06-19 |
19.2313 KCS |
66.3186 DASH |
18.8558 KCS |
18.8558 KCS |
19.7360 KCS |
19.0313 KCS |
| 2021-06-18 |
18.6299 KCS |
123.5295 DASH |
18.3640 KCS |
17.6000 KCS |
19.8458 KCS |
18.9383 KCS |
| 2021-06-17 |
18.8426 KCS |
84.9571 DASH |
19.0411 KCS |
18.3300 KCS |
19.3136 KCS |
18.5760 KCS |
| 2021-06-16 |
19.3457 KCS |
60.2423 DASH |
19.6644 KCS |
18.7803 KCS |
19.8094 KCS |
19.2734 KCS |
| 2021-06-15 |
19.8745 KCS |
16.9049 DASH |
20.5410 KCS |
19.5710 KCS |
20.5485 KCS |
19.7521 KCS |
| 2021-06-14 |
20.0246 KCS |
73.5933 DASH |
20.0125 KCS |
19.5381 KCS |
20.5485 KCS |
20.5485 KCS |
| 2021-06-13 |
20.0150 KCS |
71.3185 DASH |
20.4886 KCS |
19.6644 KCS |
20.5831 KCS |
19.8458 KCS |
| 2021-06-12 |
20.5232 KCS |
32.2362 DASH |
20.8011 KCS |
20.1427 KCS |
21.1800 KCS |
20.4218 KCS |
| 2021-06-11 |
21.1366 KCS |
42.4769 DASH |
20.9268 KCS |
20.6900 KCS |
21.4447 KCS |
20.7782 KCS |
| 2021-06-10 |
21.2157 KCS |
56.3472 DASH |
20.8816 KCS |
20.6099 KCS |
21.7073 KCS |
20.8660 KCS |
| 2021-06-09 |
20.7788 KCS |
59.4409 DASH |
20.5831 KCS |
19.9855 KCS |
21.5504 KCS |
20.7937 KCS |
| 2021-06-08 |
21.2274 KCS |
89.0446 DASH |
22.0842 KCS |
20.3145 KCS |
22.1147 KCS |
20.8181 KCS |
| 2021-06-07 |
21.8762 KCS |
24.9549 DASH |
21.7000 KCS |
21.5504 KCS |
22.3028 KCS |
21.5504 KCS |
| 2021-06-06 |
22.2222 KCS |
25.9510 DASH |
22.1875 KCS |
21.5332 KCS |
22.6165 KCS |
21.7378 KCS |
| 2021-06-05 |
21.8000 KCS |
95.8988 DASH |
22.2880 KCS |
20.7782 KCS |
22.7466 KCS |
22.2296 KCS |
| 2021-06-04 |
22.4862 KCS |
104.4005 DASH |
22.1147 KCS |
21.4862 KCS |
23.9986 KCS |
21.7385 KCS |
| 2021-06-03 |
22.1324 KCS |
131.7083 DASH |
24.4929 KCS |
21.0000 KCS |
24.7481 KCS |
22.1632 KCS |
| 2021-06-02 |
25.6400 KCS |
60.1315 DASH |
25.8367 KCS |
24.6652 KCS |
26.2529 KCS |
24.6652 KCS |