Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
21.1881 KCS |
52.9899 DASH |
21.2285 KCS |
20.7710 KCS |
21.8506 KCS |
21.2800 KCS |
| 2021-05-01 |
20.9031 KCS |
117.8712 DASH |
22.0691 KCS |
20.1566 KCS |
22.4509 KCS |
21.3427 KCS |
| 2021-04-30 |
20.5705 KCS |
195.0612 DASH |
21.2285 KCS |
18.9289 KCS |
22.6270 KCS |
22.0161 KCS |
| 2021-04-29 |
21.3318 KCS |
55.8141 DASH |
22.1500 KCS |
20.8265 KCS |
22.3233 KCS |
21.4461 KCS |
| 2021-04-28 |
22.0615 KCS |
83.0257 DASH |
21.8290 KCS |
21.3943 KCS |
22.7520 KCS |
22.2464 KCS |
| 2021-04-27 |
21.2196 KCS |
169.3115 DASH |
21.0421 KCS |
20.5555 KCS |
22.5246 KCS |
21.6965 KCS |
| 2021-04-26 |
21.7525 KCS |
308.5858 DASH |
23.6841 KCS |
20.2300 KCS |
23.8000 KCS |
21.2285 KCS |
| 2021-04-25 |
23.6340 KCS |
360.7485 DASH |
22.8669 KCS |
22.4339 KCS |
25.0307 KCS |
23.6841 KCS |
| 2021-04-24 |
23.1050 KCS |
185.7004 DASH |
23.2197 KCS |
22.2500 KCS |
24.0777 KCS |
22.7911 KCS |
| 2021-04-23 |
23.9831 KCS |
856.2569 DASH |
23.2481 KCS |
21.3660 KCS |
25.6900 KCS |
23.2197 KCS |
| 2021-04-22 |
23.6343 KCS |
116.9253 DASH |
23.4366 KCS |
22.5426 KCS |
24.2970 KCS |
22.9060 KCS |
| 2021-04-21 |
23.2576 KCS |
234.0179 DASH |
23.8000 KCS |
22.0560 KCS |
24.9343 KCS |
23.1410 KCS |
| 2021-04-20 |
24.9250 KCS |
633.5764 DASH |
24.0413 KCS |
22.3401 KCS |
27.0979 KCS |
24.5436 KCS |
| 2021-04-19 |
22.5954 KCS |
672.2919 DASH |
22.4933 KCS |
19.7549 KCS |
24.5547 KCS |
24.3880 KCS |
| 2021-04-18 |
27.3866 KCS |
1,038.2554 DASH |
28.2913 KCS |
23.6836 KCS |
30.4130 KCS |
24.1970 KCS |
| 2021-04-17 |
28.6407 KCS |
477.1235 DASH |
27.0825 KCS |
26.2349 KCS |
30.9501 KCS |
28.2079 KCS |
| 2021-04-16 |
25.2318 KCS |
826.3938 DASH |
20.8600 KCS |
20.4674 KCS |
30.6369 KCS |
26.6773 KCS |
| 2021-04-15 |
19.5857 KCS |
217.8222 DASH |
18.0484 KCS |
17.9810 KCS |
20.7478 KCS |
20.7071 KCS |
| 2021-04-14 |
17.7548 KCS |
258.2918 DASH |
18.0484 KCS |
16.8157 KCS |
18.9289 KCS |
17.8794 KCS |
| 2021-04-13 |
16.5484 KCS |
562.1541 DASH |
15.2076 KCS |
13.9563 KCS |
18.9134 KCS |
17.6295 KCS |
| 2021-04-12 |
15.2517 KCS |
327.2752 DASH |
15.3765 KCS |
14.4133 KCS |
16.1113 KCS |
15.2308 KCS |
| 2021-04-11 |
17.3904 KCS |
605.9167 DASH |
16.1908 KCS |
15.5830 KCS |
19.1732 KCS |
15.8961 KCS |
| 2021-04-10 |
15.3363 KCS |
552.3076 DASH |
15.5458 KCS |
10.4662 KCS |
17.3440 KCS |
15.5830 KCS |
| 2021-04-09 |
17.2007 KCS |
762.0735 DASH |
19.5040 KCS |
15.5070 KCS |
21.0972 KCS |
16.1105 KCS |
| 2021-04-08 |
21.5044 KCS |
233.7296 DASH |
24.3280 KCS |
19.2383 KCS |
24.5740 KCS |
19.2383 KCS |
| 2021-04-07 |
23.8768 KCS |
956.2884 DASH |
24.5740 KCS |
19.4254 KCS |
29.5000 KCS |
23.8618 KCS |
| 2021-04-06 |
28.3863 KCS |
366.1163 DASH |
29.0020 KCS |
26.2961 KCS |
31.2698 KCS |
26.7254 KCS |
| 2021-04-05 |
31.5908 KCS |
436.2199 DASH |
36.3460 KCS |
28.5086 KCS |
37.8580 KCS |
29.4530 KCS |
| 2021-04-04 |
36.7244 KCS |
160.1666 DASH |
34.3668 KCS |
33.9220 KCS |
40.5640 KCS |
37.8557 KCS |
| 2021-04-03 |
34.2144 KCS |
196.4097 DASH |
33.6760 KCS |
32.3487 KCS |
35.3980 KCS |
34.1285 KCS |
| 2021-04-02 |
35.5836 KCS |
189.9418 DASH |
36.0182 KCS |
33.4083 KCS |
38.9996 KCS |
34.0515 KCS |
| 2021-04-01 |
38.7419 KCS |
209.6090 DASH |
42.4038 KCS |
36.7889 KCS |
44.0403 KCS |
37.1774 KCS |
| 2021-03-31 |
42.0556 KCS |
38.6978 DASH |
42.2265 KCS |
40.7815 KCS |
43.0662 KCS |
42.4856 KCS |
| 2021-03-30 |
41.5710 KCS |
10.4572 DASH |
42.1426 KCS |
40.7142 KCS |
42.2265 KCS |
41.7083 KCS |
| 2021-03-29 |
41.8982 KCS |
13.5301 DASH |
42.2265 KCS |
41.1901 KCS |
42.7448 KCS |
41.4492 KCS |
| 2021-03-28 |
41.2667 KCS |
23.0574 DASH |
41.2982 KCS |
40.4803 KCS |
41.5445 KCS |
40.9310 KCS |
| 2021-03-27 |
40.9751 KCS |
15.2052 DASH |
40.6873 KCS |
40.0000 KCS |
41.7083 KCS |
40.4799 KCS |
| 2021-03-26 |
41.9567 KCS |
42.4097 DASH |
43.1946 KCS |
40.9296 KCS |
43.5221 KCS |
40.9296 KCS |
| 2021-03-25 |
42.5836 KCS |
80.4758 DASH |
42.2265 KCS |
41.7083 KCS |
44.0403 KCS |
42.6052 KCS |
| 2021-03-24 |
42.0664 KCS |
37.4506 DASH |
42.4856 KCS |
41.7083 KCS |
43.0039 KCS |
42.4862 KCS |
| 2021-03-23 |
42.4632 KCS |
72.0440 DASH |
42.3707 KCS |
40.9310 KCS |
43.2513 KCS |
42.4856 KCS |
| 2021-03-22 |
43.0868 KCS |
65.6023 DASH |
43.7874 KCS |
41.9290 KCS |
44.0106 KCS |
42.6625 KCS |
| 2021-03-21 |
45.8980 KCS |
30.2829 DASH |
46.1282 KCS |
42.5610 KCS |
47.6848 KCS |
42.5610 KCS |
| 2021-03-20 |
45.6672 KCS |
60.6078 DASH |
45.7179 KCS |
43.9641 KCS |
47.2080 KCS |
46.1282 KCS |
| 2021-03-19 |
47.2740 KCS |
41.8707 DASH |
47.6666 KCS |
44.6275 KCS |
48.2629 KCS |
45.1266 KCS |
| 2021-03-18 |
47.9620 KCS |
51.9291 DASH |
47.8717 KCS |
45.8424 KCS |
49.8696 KCS |
47.3586 KCS |
| 2021-03-17 |
48.6476 KCS |
41.0244 DASH |
48.1956 KCS |
47.5472 KCS |
50.0000 KCS |
48.2788 KCS |
| 2021-03-16 |
48.1217 KCS |
133.6470 DASH |
47.9744 KCS |
47.0113 KCS |
49.4594 KCS |
48.7965 KCS |
| 2021-03-15 |
47.9835 KCS |
629.0722 DASH |
48.2820 KCS |
47.0512 KCS |
49.4873 KCS |
48.0677 KCS |
| 2021-03-14 |
48.3091 KCS |
556.6351 DASH |
46.6408 KCS |
46.6224 KCS |
49.6164 KCS |
48.7691 KCS |