Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-01 |
26.2106 KCS |
39.0262 DASH |
26.4080 KCS |
25.2558 KCS |
26.7609 KCS |
26.1490 KCS |
| 2021-05-31 |
26.3815 KCS |
50.4433 DASH |
26.5821 KCS |
25.5360 KCS |
27.2981 KCS |
26.4399 KCS |
| 2021-05-30 |
27.2520 KCS |
31.7325 DASH |
27.2785 KCS |
26.3251 KCS |
27.7576 KCS |
26.5012 KCS |
| 2021-05-29 |
28.9555 KCS |
91.6888 DASH |
27.2785 KCS |
27.1043 KCS |
30.3911 KCS |
27.3815 KCS |
| 2021-05-28 |
26.5071 KCS |
159.4313 DASH |
26.7088 KCS |
25.4446 KCS |
27.4720 KCS |
26.8550 KCS |
| 2021-05-27 |
27.6120 KCS |
228.4500 DASH |
28.6713 KCS |
26.5012 KCS |
28.9935 KCS |
26.6323 KCS |
| 2021-05-26 |
28.5663 KCS |
97.5534 DASH |
28.2374 KCS |
27.2243 KCS |
29.7120 KCS |
28.6982 KCS |
| 2021-05-25 |
28.1285 KCS |
228.2417 DASH |
27.8008 KCS |
27.3920 KCS |
29.2248 KCS |
28.0880 KCS |
| 2021-05-24 |
25.7911 KCS |
241.6338 DASH |
25.3634 KCS |
24.3880 KCS |
27.7290 KCS |
27.6069 KCS |
| 2021-05-23 |
25.9234 KCS |
766.4101 DASH |
25.7116 KCS |
24.0749 KCS |
28.5280 KCS |
25.3634 KCS |
| 2021-05-22 |
27.3616 KCS |
84.7399 DASH |
26.6773 KCS |
26.0648 KCS |
28.3725 KCS |
26.8534 KCS |
| 2021-05-21 |
27.4603 KCS |
219.7441 DASH |
28.0822 KCS |
25.9729 KCS |
29.5103 KCS |
26.3726 KCS |
| 2021-05-20 |
28.2808 KCS |
341.5268 DASH |
29.8268 KCS |
25.9551 KCS |
30.6400 KCS |
27.5696 KCS |
| 2021-05-19 |
30.9100 KCS |
660.2170 DASH |
29.0125 KCS |
26.8914 KCS |
37.0281 KCS |
29.6960 KCS |
| 2021-05-18 |
29.1398 KCS |
55.8769 DASH |
28.7006 KCS |
28.4972 KCS |
29.7914 KCS |
28.7776 KCS |
| 2021-05-17 |
29.2142 KCS |
106.8200 DASH |
29.6388 KCS |
27.9102 KCS |
31.2152 KCS |
28.7866 KCS |
| 2021-05-16 |
30.2770 KCS |
118.7836 DASH |
29.8268 KCS |
29.1698 KCS |
31.1458 KCS |
30.1760 KCS |
| 2021-05-15 |
30.6511 KCS |
102.7173 DASH |
31.1435 KCS |
29.8268 KCS |
31.2152 KCS |
30.1760 KCS |
| 2021-05-14 |
31.2954 KCS |
120.4735 DASH |
31.7216 KCS |
30.4463 KCS |
32.0592 KCS |
30.9776 KCS |
| 2021-05-13 |
31.6502 KCS |
245.8923 DASH |
32.3968 KCS |
30.3712 KCS |
34.0450 KCS |
30.9354 KCS |
| 2021-05-12 |
31.5160 KCS |
296.1787 DASH |
32.5656 KCS |
29.6387 KCS |
33.2102 KCS |
31.3496 KCS |
| 2021-05-11 |
31.2335 KCS |
175.2205 DASH |
31.5056 KCS |
29.4623 KCS |
34.0450 KCS |
33.1686 KCS |
| 2021-05-10 |
31.7698 KCS |
221.2545 DASH |
30.5400 KCS |
30.4645 KCS |
33.5070 KCS |
31.3143 KCS |
| 2021-05-09 |
30.4995 KCS |
185.8349 DASH |
32.1389 KCS |
29.0249 KCS |
32.1389 KCS |
30.5265 KCS |
| 2021-05-08 |
31.8505 KCS |
273.0237 DASH |
31.3454 KCS |
30.4130 KCS |
33.2408 KCS |
32.1389 KCS |
| 2021-05-07 |
31.7137 KCS |
286.5302 DASH |
31.5485 KCS |
29.8623 KCS |
34.7174 KCS |
31.3454 KCS |
| 2021-05-06 |
29.0677 KCS |
327.3429 DASH |
27.1391 KCS |
26.2320 KCS |
32.3902 KCS |
31.6562 KCS |
| 2021-05-05 |
27.9433 KCS |
289.5462 DASH |
26.2334 KCS |
26.2334 KCS |
29.3800 KCS |
27.0775 KCS |
| 2021-05-04 |
24.4164 KCS |
216.0128 DASH |
21.8506 KCS |
21.2749 KCS |
26.6773 KCS |
26.3631 KCS |
| 2021-05-03 |
21.3308 KCS |
55.5579 DASH |
21.2800 KCS |
20.6500 KCS |
22.0214 KCS |
21.8385 KCS |