Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |