Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
3.1667 KCS |
3.7031 DASH |
3.1304 KCS |
3.1142 KCS |
3.2012 KCS |
3.1835 KCS |
| 2024-08-13 |
3.2522 KCS |
10.5288 DASH |
3.1330 KCS |
3.1330 KCS |
3.2897 KCS |
3.1486 KCS |
| 2024-08-12 |
3.1002 KCS |
12.0792 DASH |
3.1127 KCS |
3.0419 KCS |
3.1469 KCS |
3.0794 KCS |
| 2024-08-11 |
3.0443 KCS |
8.7525 DASH |
3.0892 KCS |
3.0071 KCS |
3.1000 KCS |
3.0758 KCS |
| 2024-08-10 |
3.0765 KCS |
1.0168 DASH |
3.0773 KCS |
3.0419 KCS |
3.0959 KCS |
3.0766 KCS |
| 2024-08-09 |
3.0408 KCS |
11.8189 DASH |
2.9892 KCS |
2.9819 KCS |
3.1260 KCS |
3.0504 KCS |
| 2024-08-08 |
3.0593 KCS |
9.0358 DASH |
3.0274 KCS |
2.9940 KCS |
3.1404 KCS |
2.9940 KCS |
| 2024-08-07 |
3.0014 KCS |
7.3030 DASH |
2.9888 KCS |
2.9613 KCS |
3.0593 KCS |
3.0242 KCS |
| 2024-08-06 |
3.0107 KCS |
13.8828 DASH |
3.0596 KCS |
2.9592 KCS |
3.1000 KCS |
2.9869 KCS |
| 2024-08-05 |
2.9449 KCS |
330.6402 DASH |
2.7000 KCS |
2.6577 KCS |
3.1600 KCS |
3.0245 KCS |
| 2024-08-04 |
2.6268 KCS |
21.1705 DASH |
2.6581 KCS |
2.5756 KCS |
2.6868 KCS |
2.6867 KCS |
| 2024-08-03 |
2.7163 KCS |
25.9179 DASH |
2.7000 KCS |
2.6030 KCS |
2.7676 KCS |
2.6508 KCS |
| 2024-08-02 |
2.7113 KCS |
35.6549 DASH |
2.7107 KCS |
2.6578 KCS |
2.7764 KCS |
2.7056 KCS |
| 2024-08-01 |
2.7248 KCS |
41.3223 DASH |
2.8055 KCS |
2.6112 KCS |
2.8649 KCS |
2.6879 KCS |
| 2024-07-31 |
2.7604 KCS |
61.7710 DASH |
2.7126 KCS |
2.7100 KCS |
2.8222 KCS |
2.8222 KCS |
| 2024-07-30 |
2.7258 KCS |
33.1896 DASH |
2.7432 KCS |
2.7000 KCS |
2.8118 KCS |
2.7233 KCS |
| 2024-07-29 |
2.7967 KCS |
38.2566 DASH |
2.7587 KCS |
2.7587 KCS |
2.8353 KCS |
2.7834 KCS |
| 2024-07-28 |
2.7684 KCS |
2.8714 DASH |
2.7764 KCS |
2.7400 KCS |
2.7941 KCS |
2.7893 KCS |
| 2024-07-27 |
2.7705 KCS |
1.0554 DASH |
2.7764 KCS |
2.7422 KCS |
2.7948 KCS |
2.7948 KCS |
| 2024-07-26 |
2.7463 KCS |
13.5567 DASH |
2.7101 KCS |
2.7056 KCS |
2.7960 KCS |
2.7960 KCS |
| 2024-07-25 |
2.7016 KCS |
23.1987 DASH |
2.7587 KCS |
2.6525 KCS |
2.7761 KCS |
2.6879 KCS |
| 2024-07-24 |
2.7620 KCS |
5.9780 DASH |
2.7064 KCS |
2.6879 KCS |
2.8372 KCS |
2.7764 KCS |
| 2024-07-23 |
2.7618 KCS |
45.7206 DASH |
2.7410 KCS |
2.7000 KCS |
2.7800 KCS |
2.7000 KCS |
| 2024-07-22 |
2.7842 KCS |
5.9097 DASH |
2.8472 KCS |
2.7400 KCS |
2.8472 KCS |
2.7656 KCS |
| 2024-07-21 |
2.8782 KCS |
44.7239 DASH |
2.8304 KCS |
2.8118 KCS |
2.9221 KCS |
2.8649 KCS |
| 2024-07-20 |
2.8447 KCS |
42.9432 DASH |
2.7800 KCS |
2.7620 KCS |
2.8649 KCS |
2.8595 KCS |
| 2024-07-19 |
2.8043 KCS |
12.4641 DASH |
2.8296 KCS |
2.7100 KCS |
2.8472 KCS |
2.7932 KCS |
| 2024-07-18 |
2.8528 KCS |
15.0581 DASH |
2.8748 KCS |
2.7445 KCS |
2.9000 KCS |
2.8472 KCS |
| 2024-07-17 |
2.8970 KCS |
13.9732 DASH |
2.9000 KCS |
2.8559 KCS |
2.9357 KCS |
2.8810 KCS |
| 2024-07-16 |
2.8434 KCS |
24.5391 DASH |
2.8484 KCS |
2.7417 KCS |
2.9000 KCS |
2.8773 KCS |
| 2024-07-15 |
2.8618 KCS |
12.5908 DASH |
2.9357 KCS |
2.8198 KCS |
2.9800 KCS |
2.8198 KCS |
| 2024-07-14 |
2.8342 KCS |
4.6267 DASH |
2.8295 KCS |
2.7745 KCS |
2.8900 KCS |
2.8776 KCS |
| 2024-07-13 |
2.7731 KCS |
3.0552 DASH |
2.7000 KCS |
2.6917 KCS |
2.8371 KCS |
2.7941 KCS |
| 2024-07-12 |
2.6817 KCS |
10.5033 DASH |
2.6530 KCS |
2.6211 KCS |
2.7100 KCS |
2.6525 KCS |
| 2024-07-11 |
2.6416 KCS |
4.2441 DASH |
2.6541 KCS |
2.6171 KCS |
2.6794 KCS |
2.6794 KCS |
| 2024-07-10 |
2.6274 KCS |
13.8579 DASH |
2.6693 KCS |
2.5661 KCS |
2.6868 KCS |
2.6684 KCS |
| 2024-07-09 |
2.6244 KCS |
24.3045 DASH |
2.5366 KCS |
2.5361 KCS |
2.6868 KCS |
2.6715 KCS |
| 2024-07-08 |
2.5381 KCS |
24.7351 DASH |
2.5109 KCS |
2.4224 KCS |
2.6198 KCS |
2.5440 KCS |
| 2024-07-07 |
2.5907 KCS |
7.1053 DASH |
2.5640 KCS |
2.5109 KCS |
2.6600 KCS |
2.5109 KCS |
| 2024-07-06 |
2.5656 KCS |
15.1615 DASH |
2.5728 KCS |
2.5286 KCS |
2.5961 KCS |
2.5961 KCS |
| 2024-07-05 |
2.3982 KCS |
64.6657 DASH |
2.3693 KCS |
2.2277 KCS |
2.5994 KCS |
2.5400 KCS |
| 2024-07-04 |
2.5162 KCS |
92.7795 DASH |
2.5286 KCS |
2.3893 KCS |
2.5462 KCS |
2.4224 KCS |
| 2024-07-03 |
2.4746 KCS |
360.7818 DASH |
2.4761 KCS |
2.3637 KCS |
2.5640 KCS |
2.5640 KCS |
| 2024-07-02 |
2.3987 KCS |
200.9473 DASH |
2.4000 KCS |
2.3797 KCS |
2.4401 KCS |
2.4245 KCS |
| 2024-07-01 |
2.4613 KCS |
129.0677 DASH |
2.4932 KCS |
2.4047 KCS |
2.4956 KCS |
2.4047 KCS |
| 2024-06-30 |
2.4510 KCS |
46.0742 DASH |
2.4578 KCS |
2.3870 KCS |
2.4912 KCS |
2.4377 KCS |
| 2024-06-29 |
2.5042 KCS |
21.0116 DASH |
2.5223 KCS |
2.4903 KCS |
2.5225 KCS |
2.5225 KCS |
| 2024-06-28 |
2.4876 KCS |
124.8779 DASH |
2.4851 KCS |
2.4578 KCS |
2.5260 KCS |
2.5109 KCS |
| 2024-06-27 |
2.4549 KCS |
45.3092 DASH |
2.4224 KCS |
2.4096 KCS |
2.4950 KCS |
2.4578 KCS |
| 2024-06-26 |
2.4311 KCS |
11.2128 DASH |
2.4578 KCS |
2.4045 KCS |
2.4889 KCS |
2.4401 KCS |