Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
2.8123 KCS |
22.7304 DASH |
2.8295 KCS |
2.7300 KCS |
2.8631 KCS |
2.7744 KCS |
| 2024-05-05 |
2.8168 KCS |
23.6940 DASH |
2.8396 KCS |
2.7941 KCS |
2.8824 KCS |
2.8472 KCS |
| 2024-05-04 |
2.8882 KCS |
11.5272 DASH |
2.9180 KCS |
2.8620 KCS |
2.9342 KCS |
2.8826 KCS |
| 2024-05-03 |
2.9458 KCS |
13.8817 DASH |
2.9779 KCS |
2.9180 KCS |
3.0065 KCS |
2.9513 KCS |
| 2024-05-02 |
2.9583 KCS |
3.0961 DASH |
3.0155 KCS |
2.9221 KCS |
3.0155 KCS |
2.9888 KCS |
| 2024-05-01 |
2.9060 KCS |
9.4477 DASH |
2.8877 KCS |
2.8372 KCS |
3.0070 KCS |
2.9794 KCS |
| 2024-04-30 |
2.8964 KCS |
30.3268 DASH |
2.9534 KCS |
2.8002 KCS |
2.9682 KCS |
2.8694 KCS |
| 2024-04-29 |
2.8702 KCS |
6.9099 DASH |
2.9085 KCS |
2.8508 KCS |
2.9280 KCS |
2.9280 KCS |
| 2024-04-28 |
2.9484 KCS |
5.8398 DASH |
2.9711 KCS |
2.9067 KCS |
2.9940 KCS |
2.9872 KCS |
| 2024-04-27 |
2.9545 KCS |
13.9262 DASH |
3.0065 KCS |
2.9003 KCS |
3.0419 KCS |
2.9497 KCS |
| 2024-04-26 |
2.9557 KCS |
19.7801 DASH |
2.9892 KCS |
2.9136 KCS |
3.0419 KCS |
3.0419 KCS |
| 2024-04-25 |
3.0311 KCS |
7.0171 DASH |
3.0161 KCS |
2.9800 KCS |
3.0947 KCS |
3.0251 KCS |
| 2024-04-24 |
3.0798 KCS |
10.9044 DASH |
3.1232 KCS |
3.0070 KCS |
3.1753 KCS |
3.0122 KCS |
| 2024-04-23 |
3.2311 KCS |
14.4975 DASH |
3.2833 KCS |
3.1404 KCS |
3.2897 KCS |
3.2012 KCS |
| 2024-04-22 |
3.2157 KCS |
62.6684 DASH |
3.1834 KCS |
3.1658 KCS |
3.2887 KCS |
3.2366 KCS |
| 2024-04-21 |
3.2337 KCS |
6.0571 DASH |
3.4009 KCS |
3.1500 KCS |
3.4009 KCS |
3.1672 KCS |
| 2024-04-20 |
3.3413 KCS |
5.9373 DASH |
3.3251 KCS |
3.2617 KCS |
3.4000 KCS |
3.3782 KCS |
| 2024-04-19 |
3.3396 KCS |
35.5146 DASH |
3.4082 KCS |
3.2658 KCS |
3.5220 KCS |
3.4282 KCS |
| 2024-04-18 |
3.4132 KCS |
19.2717 DASH |
3.4000 KCS |
3.3164 KCS |
3.4667 KCS |
3.4136 KCS |
| 2024-04-17 |
3.3432 KCS |
13.9730 DASH |
3.4135 KCS |
3.2720 KCS |
3.4805 KCS |
3.4313 KCS |
| 2024-04-16 |
3.3534 KCS |
55.9399 DASH |
3.3428 KCS |
3.2496 KCS |
3.4148 KCS |
3.3782 KCS |
| 2024-04-15 |
3.3883 KCS |
14.3685 DASH |
3.3782 KCS |
3.2637 KCS |
3.5219 KCS |
3.3428 KCS |
| 2024-04-14 |
3.3003 KCS |
87.9317 DASH |
3.2198 KCS |
3.1112 KCS |
3.4667 KCS |
3.3240 KCS |
| 2024-04-13 |
3.1718 KCS |
150.7465 DASH |
3.1936 KCS |
2.7764 KCS |
3.4560 KCS |
3.2189 KCS |
| 2024-04-12 |
3.4398 KCS |
38.4811 DASH |
3.4863 KCS |
2.8372 KCS |
3.6776 KCS |
3.1304 KCS |
| 2024-04-11 |
3.5422 KCS |
7.1500 DASH |
3.5312 KCS |
3.4846 KCS |
3.6013 KCS |
3.5216 KCS |
| 2024-04-10 |
3.4764 KCS |
4.8978 DASH |
3.5312 KCS |
3.4000 KCS |
3.5312 KCS |
3.5307 KCS |
| 2024-04-09 |
3.7560 KCS |
14.5753 DASH |
3.8030 KCS |
3.5880 KCS |
3.8116 KCS |
3.6083 KCS |
| 2024-04-08 |
3.6880 KCS |
20.0537 DASH |
3.5906 KCS |
3.5720 KCS |
3.8090 KCS |
3.8025 KCS |
| 2024-04-07 |
3.6100 KCS |
2.7620 DASH |
3.6068 KCS |
3.5618 KCS |
3.6540 KCS |
3.6083 KCS |
| 2024-04-06 |
3.5389 KCS |
2.2442 DASH |
3.4149 KCS |
3.4149 KCS |
3.6075 KCS |
3.5737 KCS |
| 2024-04-05 |
3.4600 KCS |
31.7188 DASH |
3.4490 KCS |
3.3782 KCS |
3.5200 KCS |
3.4667 KCS |
| 2024-04-04 |
3.4827 KCS |
32.9389 DASH |
3.4313 KCS |
3.3782 KCS |
3.5164 KCS |
3.4313 KCS |
| 2024-04-03 |
3.4184 KCS |
13.6147 DASH |
3.5312 KCS |
3.3400 KCS |
3.5861 KCS |
3.3500 KCS |
| 2024-04-02 |
3.3364 KCS |
36.5496 DASH |
3.3500 KCS |
3.2000 KCS |
3.4315 KCS |
3.3078 KCS |
| 2024-04-01 |
3.4528 KCS |
30.6318 DASH |
3.4667 KCS |
3.3542 KCS |
3.6119 KCS |
3.3627 KCS |
| 2024-03-31 |
3.5244 KCS |
18.5452 DASH |
3.5552 KCS |
3.4148 KCS |
3.5940 KCS |
3.4313 KCS |
| 2024-03-30 |
3.6179 KCS |
31.7691 DASH |
3.6437 KCS |
3.5462 KCS |
3.7508 KCS |
3.5861 KCS |
| 2024-03-29 |
3.3033 KCS |
3.9781 DASH |
3.1658 KCS |
3.1658 KCS |
3.3782 KCS |
3.3500 KCS |
| 2024-03-28 |
3.1949 KCS |
25.7688 DASH |
3.3490 KCS |
3.0419 KCS |
3.3490 KCS |
3.1524 KCS |
| 2024-03-27 |
3.1901 KCS |
104.7865 DASH |
3.0596 KCS |
3.0419 KCS |
3.3240 KCS |
3.3074 KCS |
| 2024-03-26 |
2.9871 KCS |
99.8500 DASH |
2.6498 KCS |
2.6498 KCS |
3.1404 KCS |
3.0206 KCS |
| 2024-03-25 |
2.6109 KCS |
3.4911 DASH |
2.6154 KCS |
2.5771 KCS |
2.6348 KCS |
2.6200 KCS |
| 2024-03-24 |
2.5545 KCS |
13.6094 DASH |
2.5615 KCS |
2.5233 KCS |
2.6227 KCS |
2.6227 KCS |
| 2024-03-23 |
2.5333 KCS |
5.1476 DASH |
2.5109 KCS |
2.4859 KCS |
2.5627 KCS |
2.5627 KCS |
| 2024-03-22 |
2.4604 KCS |
64.2486 DASH |
2.4578 KCS |
2.4323 KCS |
2.5107 KCS |
2.4930 KCS |
| 2024-03-21 |
2.4000 KCS |
68.0793 DASH |
2.4578 KCS |
2.3694 KCS |
2.5382 KCS |
2.4464 KCS |
| 2024-03-20 |
2.5164 KCS |
30.0221 DASH |
2.6770 KCS |
2.3636 KCS |
2.7277 KCS |
2.4976 KCS |
| 2024-03-19 |
2.5474 KCS |
15.1677 DASH |
2.5356 KCS |
2.4224 KCS |
2.6866 KCS |
2.6569 KCS |
| 2024-03-18 |
2.4525 KCS |
27.4941 DASH |
2.4446 KCS |
2.4051 KCS |
2.5109 KCS |
2.4932 KCS |