Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
2.7912 KCS |
44.4429 DASH |
2.7056 KCS |
2.5980 KCS |
2.8709 KCS |
2.8295 KCS |
| 2024-01-07 |
2.8630 KCS |
21.9869 DASH |
2.8904 KCS |
2.7764 KCS |
2.9888 KCS |
2.8118 KCS |
| 2024-01-06 |
2.8790 KCS |
65.9058 DASH |
2.9357 KCS |
2.8472 KCS |
2.9516 KCS |
2.8826 KCS |
| 2024-01-05 |
2.9279 KCS |
32.0913 DASH |
2.9735 KCS |
2.8372 KCS |
2.9888 KCS |
2.9371 KCS |
| 2024-01-04 |
2.8746 KCS |
24.7353 DASH |
2.8669 KCS |
2.8380 KCS |
2.9940 KCS |
2.9940 KCS |
| 2024-01-03 |
2.9621 KCS |
95.8426 DASH |
3.1121 KCS |
2.7234 KCS |
3.1561 KCS |
2.9012 KCS |
| 2024-01-02 |
3.1461 KCS |
11.1749 DASH |
3.1862 KCS |
3.0715 KCS |
3.2247 KCS |
3.1127 KCS |
| 2024-01-01 |
3.0961 KCS |
20.2502 DASH |
3.0599 KCS |
3.0065 KCS |
3.2366 KCS |
3.1481 KCS |
| 2023-12-31 |
3.1459 KCS |
18.6231 DASH |
3.1721 KCS |
3.1127 KCS |
3.1835 KCS |
3.1127 KCS |
| 2023-12-30 |
3.1785 KCS |
6.0993 DASH |
3.1835 KCS |
3.1481 KCS |
3.2077 KCS |
3.1835 KCS |
| 2023-12-29 |
3.2247 KCS |
66.7634 DASH |
3.5552 KCS |
3.1000 KCS |
3.5906 KCS |
3.1529 KCS |
| 2023-12-28 |
3.5023 KCS |
31.4042 DASH |
3.4491 KCS |
3.4148 KCS |
3.6696 KCS |
3.5543 KCS |
| 2023-12-27 |
3.3351 KCS |
26.0209 DASH |
3.2720 KCS |
3.1768 KCS |
3.5375 KCS |
3.4428 KCS |
| 2023-12-26 |
3.2830 KCS |
13.9114 DASH |
3.2500 KCS |
3.1693 KCS |
3.4000 KCS |
3.3074 KCS |
| 2023-12-25 |
3.2039 KCS |
46.6723 DASH |
3.1658 KCS |
3.1512 KCS |
3.2404 KCS |
3.2347 KCS |
| 2023-12-24 |
3.1341 KCS |
13.2936 DASH |
3.0773 KCS |
3.0596 KCS |
3.2617 KCS |
3.2617 KCS |
| 2023-12-23 |
3.0086 KCS |
20.7010 DASH |
3.0284 KCS |
2.9711 KCS |
3.0419 KCS |
3.0117 KCS |
| 2023-12-22 |
2.9846 KCS |
15.1324 DASH |
2.9711 KCS |
2.9357 KCS |
3.0500 KCS |
3.0500 KCS |
| 2023-12-21 |
2.9157 KCS |
68.7572 DASH |
2.7768 KCS |
2.7764 KCS |
2.9711 KCS |
2.9534 KCS |
| 2023-12-20 |
2.8234 KCS |
9.9948 DASH |
2.8649 KCS |
2.7941 KCS |
2.9135 KCS |
2.7941 KCS |
| 2023-12-19 |
2.9455 KCS |
14.3357 DASH |
2.9003 KCS |
2.8381 KCS |
2.9892 KCS |
2.8755 KCS |
| 2023-12-18 |
3.0127 KCS |
50.8945 DASH |
3.1768 KCS |
2.8757 KCS |
3.2025 KCS |
2.8925 KCS |
| 2023-12-17 |
3.1090 KCS |
32.0679 DASH |
3.0521 KCS |
3.0000 KCS |
3.1305 KCS |
3.0602 KCS |
| 2023-12-16 |
3.0318 KCS |
66.2053 DASH |
2.9847 KCS |
2.9357 KCS |
3.1103 KCS |
3.0419 KCS |
| 2023-12-15 |
3.0621 KCS |
90.0904 DASH |
2.9534 KCS |
2.9534 KCS |
3.1200 KCS |
2.9847 KCS |
| 2023-12-14 |
2.9001 KCS |
381.4909 DASH |
2.4293 KCS |
2.3914 KCS |
3.7000 KCS |
2.9534 KCS |
| 2023-12-13 |
2.5266 KCS |
83.6599 DASH |
2.5050 KCS |
2.3278 KCS |
2.7116 KCS |
2.4201 KCS |
| 2023-12-12 |
2.5279 KCS |
317.1399 DASH |
2.7644 KCS |
2.4000 KCS |
2.7644 KCS |
2.4600 KCS |
| 2023-12-11 |
3.1547 KCS |
316.1263 DASH |
3.5019 KCS |
2.7960 KCS |
3.5284 KCS |
2.8403 KCS |
| 2023-12-10 |
3.5633 KCS |
11.1958 DASH |
3.6696 KCS |
3.4806 KCS |
3.7200 KCS |
3.4867 KCS |
| 2023-12-09 |
3.6941 KCS |
12.9929 DASH |
3.6933 KCS |
3.5861 KCS |
3.7623 KCS |
3.6540 KCS |
| 2023-12-08 |
3.6584 KCS |
45.8183 DASH |
3.5432 KCS |
3.5432 KCS |
3.7623 KCS |
3.6518 KCS |
| 2023-12-07 |
3.5003 KCS |
230.2864 DASH |
3.4794 KCS |
3.4000 KCS |
3.5759 KCS |
3.5144 KCS |
| 2023-12-06 |
3.3970 KCS |
12.8786 DASH |
3.3500 KCS |
3.2916 KCS |
3.4794 KCS |
3.4794 KCS |
| 2023-12-05 |
3.4684 KCS |
72.9612 DASH |
3.8558 KCS |
3.2654 KCS |
3.8957 KCS |
3.3379 KCS |
| 2023-12-04 |
3.8742 KCS |
27.8591 DASH |
3.8606 KCS |
3.7452 KCS |
3.9678 KCS |
3.8830 KCS |
| 2023-12-03 |
3.8615 KCS |
37.0285 DASH |
3.9230 KCS |
3.8315 KCS |
3.9230 KCS |
3.8929 KCS |
| 2023-12-02 |
3.8829 KCS |
5.0788 DASH |
3.8962 KCS |
3.8608 KCS |
3.9700 KCS |
3.9700 KCS |
| 2023-12-01 |
3.8268 KCS |
14.4765 DASH |
3.7500 KCS |
3.7305 KCS |
3.9500 KCS |
3.8941 KCS |
| 2023-11-30 |
3.7278 KCS |
42.1468 DASH |
3.6138 KCS |
3.6079 KCS |
3.7452 KCS |
3.7452 KCS |
| 2023-11-29 |
3.6796 KCS |
19.9412 DASH |
3.9017 KCS |
3.6485 KCS |
3.9017 KCS |
3.6485 KCS |
| 2023-11-28 |
3.8878 KCS |
3.9261 DASH |
3.9484 KCS |
3.8395 KCS |
3.9499 KCS |
3.8606 KCS |
| 2023-11-27 |
3.8512 KCS |
18.4208 DASH |
3.9180 KCS |
3.8000 KCS |
3.9572 KCS |
3.8688 KCS |
| 2023-11-26 |
3.9515 KCS |
3.6413 DASH |
3.9922 KCS |
3.8964 KCS |
3.9939 KCS |
3.9823 KCS |
| 2023-11-25 |
3.9963 KCS |
34.6208 DASH |
3.8491 KCS |
3.8491 KCS |
4.0144 KCS |
3.9732 KCS |
| 2023-11-24 |
3.8605 KCS |
24.8094 DASH |
3.8395 KCS |
3.8095 KCS |
3.9000 KCS |
3.8899 KCS |
| 2023-11-23 |
3.8196 KCS |
1.5398 DASH |
3.8958 KCS |
3.7600 KCS |
3.8958 KCS |
3.8073 KCS |
| 2023-11-22 |
3.8860 KCS |
3.6491 DASH |
4.0229 KCS |
3.8000 KCS |
4.0229 KCS |
3.8950 KCS |
| 2023-11-21 |
4.0163 KCS |
41.6963 DASH |
4.1177 KCS |
3.9074 KCS |
4.2249 KCS |
3.9597 KCS |
| 2023-11-20 |
4.1434 KCS |
25.5496 DASH |
4.1682 KCS |
4.1000 KCS |
4.2255 KCS |
4.1040 KCS |