Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
2.4414 KCS |
36.9018 DASH |
2.4934 KCS |
2.3870 KCS |
2.5356 KCS |
2.4799 KCS |
| 2024-03-16 |
2.5214 KCS |
24.6847 DASH |
2.6171 KCS |
2.4293 KCS |
2.6499 KCS |
2.4950 KCS |
| 2024-03-15 |
2.6524 KCS |
77.2261 DASH |
2.6883 KCS |
2.5817 KCS |
2.8118 KCS |
2.6171 KCS |
| 2024-03-14 |
2.6481 KCS |
36.8769 DASH |
2.7056 KCS |
2.5817 KCS |
2.7056 KCS |
2.6417 KCS |
| 2024-03-13 |
2.7796 KCS |
16.6138 DASH |
2.8361 KCS |
2.7121 KCS |
2.9135 KCS |
2.7121 KCS |
| 2024-03-12 |
2.7893 KCS |
59.8071 DASH |
2.8964 KCS |
2.7101 KCS |
2.9003 KCS |
2.8233 KCS |
| 2024-03-11 |
2.7613 KCS |
35.7765 DASH |
2.7233 KCS |
2.6525 KCS |
2.9280 KCS |
2.8959 KCS |
| 2024-03-10 |
2.7411 KCS |
37.6976 DASH |
2.7056 KCS |
2.6525 KCS |
2.7769 KCS |
2.7233 KCS |
| 2024-03-09 |
2.6791 KCS |
21.2882 DASH |
2.6702 KCS |
2.6352 KCS |
2.7056 KCS |
2.6879 KCS |
| 2024-03-08 |
2.6854 KCS |
88.3073 DASH |
2.8193 KCS |
2.5476 KCS |
2.8193 KCS |
2.6180 KCS |
| 2024-03-07 |
2.9356 KCS |
34.8775 DASH |
2.9534 KCS |
2.8118 KCS |
3.0419 KCS |
2.8295 KCS |
| 2024-03-06 |
2.8201 KCS |
19.7824 DASH |
2.8118 KCS |
2.7534 KCS |
2.9221 KCS |
2.9031 KCS |
| 2024-03-05 |
2.9360 KCS |
184.2387 DASH |
2.9712 KCS |
2.5487 KCS |
3.1259 KCS |
2.7208 KCS |
| 2024-03-04 |
2.9620 KCS |
75.3835 DASH |
2.9003 KCS |
2.8650 KCS |
3.0862 KCS |
2.9888 KCS |
| 2024-03-03 |
2.9486 KCS |
82.6233 DASH |
3.0950 KCS |
2.7624 KCS |
3.1108 KCS |
2.8826 KCS |
| 2024-03-02 |
2.8160 KCS |
73.9264 DASH |
2.7547 KCS |
2.7233 KCS |
2.9280 KCS |
2.9185 KCS |
| 2024-03-01 |
2.7779 KCS |
40.5473 DASH |
2.7941 KCS |
2.6640 KCS |
2.9003 KCS |
2.7300 KCS |
| 2024-02-29 |
2.9077 KCS |
8.1425 DASH |
2.7938 KCS |
2.7776 KCS |
2.9687 KCS |
2.8741 KCS |
| 2024-02-28 |
2.8445 KCS |
24.1191 DASH |
2.9003 KCS |
2.6596 KCS |
2.9817 KCS |
2.7587 KCS |