Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
4.2532 KCS |
27.8847 DASH |
4.4256 KCS |
4.1749 KCS |
4.4603 KCS |
4.2107 KCS |
| 2023-11-18 |
4.6568 KCS |
19.4939 DASH |
4.8500 KCS |
4.4424 KCS |
4.8500 KCS |
4.4424 KCS |
| 2023-11-17 |
4.8811 KCS |
25.4906 DASH |
5.0309 KCS |
4.7838 KCS |
5.0746 KCS |
4.8420 KCS |
| 2023-11-16 |
5.0895 KCS |
19.4077 DASH |
5.1681 KCS |
4.9586 KCS |
5.2880 KCS |
5.0328 KCS |
| 2023-11-15 |
5.2100 KCS |
15.4183 DASH |
5.1720 KCS |
5.1235 KCS |
5.2572 KCS |
5.1974 KCS |
| 2023-11-14 |
5.2298 KCS |
50.9941 DASH |
5.2500 KCS |
5.0844 KCS |
5.3689 KCS |
5.1699 KCS |
| 2023-11-13 |
5.3703 KCS |
21.5795 DASH |
5.4055 KCS |
5.2449 KCS |
5.5200 KCS |
5.3437 KCS |
| 2023-11-12 |
5.3751 KCS |
34.0552 DASH |
5.3700 KCS |
5.1720 KCS |
5.5050 KCS |
5.3903 KCS |
| 2023-11-11 |
5.2671 KCS |
23.8327 DASH |
5.1782 KCS |
5.0650 KCS |
5.3600 KCS |
5.3600 KCS |
| 2023-11-10 |
5.1464 KCS |
62.1913 DASH |
5.1379 KCS |
4.9740 KCS |
5.2380 KCS |
5.1824 KCS |
| 2023-11-09 |
5.1929 KCS |
53.6399 DASH |
5.5300 KCS |
4.8500 KCS |
5.5378 KCS |
4.9586 KCS |
| 2023-11-08 |
5.5124 KCS |
2.1404 DASH |
5.4607 KCS |
5.4589 KCS |
5.5449 KCS |
5.5133 KCS |
| 2023-11-07 |
5.4723 KCS |
7.6060 DASH |
5.4589 KCS |
5.3600 KCS |
5.5783 KCS |
5.4500 KCS |
| 2023-11-06 |
5.4670 KCS |
17.4590 DASH |
5.7500 KCS |
5.3835 KCS |
5.7500 KCS |
5.4607 KCS |
| 2023-11-05 |
5.9203 KCS |
46.2934 DASH |
6.4219 KCS |
5.6340 KCS |
6.4400 KCS |
5.7480 KCS |
| 2023-11-04 |
6.2950 KCS |
17.4558 DASH |
6.2200 KCS |
6.1893 KCS |
6.4000 KCS |
6.3600 KCS |
| 2023-11-03 |
6.1550 KCS |
4.0238 DASH |
6.1423 KCS |
6.0698 KCS |
6.2400 KCS |
6.1117 KCS |
| 2023-11-02 |
6.2078 KCS |
59.1730 DASH |
6.4936 KCS |
6.0889 KCS |
6.5183 KCS |
6.1893 KCS |
| 2023-11-01 |
6.3652 KCS |
46.5021 DASH |
6.4000 KCS |
6.2079 KCS |
6.5447 KCS |
6.5064 KCS |
| 2023-10-31 |
6.4575 KCS |
64.6514 DASH |
6.3530 KCS |
6.1555 KCS |
6.6655 KCS |
6.4000 KCS |
| 2023-10-30 |
6.2463 KCS |
26.4457 DASH |
6.2500 KCS |
6.1500 KCS |
6.3156 KCS |
6.3000 KCS |
| 2023-10-29 |
6.2204 KCS |
49.7627 DASH |
6.2594 KCS |
6.1544 KCS |
6.2673 KCS |
6.1893 KCS |
| 2023-10-28 |
6.0845 KCS |
31.6216 DASH |
6.0000 KCS |
6.0000 KCS |
6.2079 KCS |
6.2079 KCS |
| 2023-10-27 |
6.0269 KCS |
17.7140 DASH |
6.1290 KCS |
5.9239 KCS |
6.1290 KCS |
6.0003 KCS |
| 2023-10-26 |
6.0500 KCS |
30.0569 DASH |
5.9671 KCS |
5.9450 KCS |
6.1555 KCS |
6.0953 KCS |
| 2023-10-25 |
6.0538 KCS |
12.4050 DASH |
6.1519 KCS |
5.9747 KCS |
6.1664 KCS |
6.0160 KCS |
| 2023-10-24 |
6.0943 KCS |
47.4405 DASH |
6.1100 KCS |
5.9748 KCS |
6.2480 KCS |
6.1555 KCS |
| 2023-10-23 |
5.8904 KCS |
10.0245 DASH |
5.7695 KCS |
5.6923 KCS |
6.0132 KCS |
5.9652 KCS |
| 2023-10-22 |
5.7521 KCS |
8.4953 DASH |
5.7193 KCS |
5.6700 KCS |
5.7864 KCS |
5.6700 KCS |
| 2023-10-21 |
5.7097 KCS |
34.7919 DASH |
5.5553 KCS |
5.5102 KCS |
5.8085 KCS |
5.7250 KCS |
| 2023-10-20 |
5.6310 KCS |
7.8500 DASH |
5.5980 KCS |
5.5500 KCS |
5.6800 KCS |
5.5500 KCS |
| 2023-10-19 |
5.5515 KCS |
17.7529 DASH |
5.5500 KCS |
5.4871 KCS |
5.6352 KCS |
5.5500 KCS |
| 2023-10-18 |
5.5883 KCS |
3.5778 DASH |
5.5783 KCS |
5.5596 KCS |
5.6700 KCS |
5.5596 KCS |
| 2023-10-17 |
5.6126 KCS |
39.5091 DASH |
5.7463 KCS |
5.5761 KCS |
5.7678 KCS |
5.6253 KCS |
| 2023-10-16 |
5.8158 KCS |
23.0772 DASH |
5.7660 KCS |
5.7267 KCS |
5.9237 KCS |
5.7429 KCS |
| 2023-10-15 |
5.6999 KCS |
8.3581 DASH |
5.7016 KCS |
5.6923 KCS |
5.7663 KCS |
5.7633 KCS |
| 2023-10-14 |
5.7476 KCS |
1.4058 DASH |
5.7286 KCS |
5.7108 KCS |
5.7749 KCS |
5.7108 KCS |
| 2023-10-13 |
5.7572 KCS |
18.1390 DASH |
5.6785 KCS |
5.6785 KCS |
5.7864 KCS |
5.7798 KCS |
| 2023-10-12 |
5.6858 KCS |
8.3931 DASH |
5.7265 KCS |
5.6599 KCS |
5.7800 KCS |
5.7264 KCS |
| 2023-10-11 |
5.7961 KCS |
13.8190 DASH |
5.8005 KCS |
5.6923 KCS |
5.8133 KCS |
5.7468 KCS |
| 2023-10-10 |
5.9052 KCS |
35.5687 DASH |
5.8603 KCS |
5.7999 KCS |
5.9395 KCS |
5.7999 KCS |
| 2023-10-09 |
5.8892 KCS |
44.2987 DASH |
5.9046 KCS |
5.7695 KCS |
5.9939 KCS |
5.8133 KCS |
| 2023-10-08 |
5.9310 KCS |
62.3543 DASH |
5.9920 KCS |
5.9239 KCS |
5.9936 KCS |
5.9239 KCS |
| 2023-10-07 |
5.9917 KCS |
5.8261 DASH |
5.9977 KCS |
5.9376 KCS |
6.0566 KCS |
5.9745 KCS |
| 2023-10-06 |
5.9992 KCS |
0.1718 DASH |
6.0469 KCS |
5.9812 KCS |
6.0469 KCS |
5.9864 KCS |
| 2023-10-05 |
6.0325 KCS |
80.8019 DASH |
5.9073 KCS |
5.8867 KCS |
6.0550 KCS |
6.0468 KCS |
| 2023-10-04 |
5.8860 KCS |
108.0531 DASH |
5.9000 KCS |
5.8133 KCS |
5.9867 KCS |
5.9206 KCS |
| 2023-10-03 |
5.9847 KCS |
73.0049 DASH |
5.9152 KCS |
5.9152 KCS |
6.0727 KCS |
5.9376 KCS |
| 2023-10-02 |
5.9714 KCS |
32.4369 DASH |
5.9748 KCS |
5.8320 KCS |
6.0761 KCS |
5.9364 KCS |
| 2023-10-01 |
6.0770 KCS |
16.2984 DASH |
6.0500 KCS |
5.9376 KCS |
6.1555 KCS |
5.9392 KCS |