Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
6.8313 KCS |
96.4653 DASH |
6.4978 KCS |
6.4978 KCS |
7.1299 KCS |
6.8378 KCS |
| 2021-12-01 |
6.5827 KCS |
147.5476 DASH |
6.7485 KCS |
6.4331 KCS |
6.9007 KCS |
6.6976 KCS |
| 2021-11-30 |
7.0329 KCS |
89.1529 DASH |
7.1626 KCS |
6.7088 KCS |
7.3104 KCS |
6.7088 KCS |
| 2021-11-29 |
7.2136 KCS |
135.6676 DASH |
7.5133 KCS |
6.9175 KCS |
7.5400 KCS |
7.2653 KCS |
| 2021-11-28 |
7.7876 KCS |
152.9048 DASH |
7.7803 KCS |
7.4131 KCS |
7.9932 KCS |
7.5342 KCS |
| 2021-11-27 |
7.8881 KCS |
67.8006 DASH |
7.9219 KCS |
7.6356 KCS |
8.1082 KCS |
7.7364 KCS |
| 2021-11-26 |
8.1926 KCS |
199.7612 DASH |
7.8583 KCS |
7.5394 KCS |
8.8936 KCS |
7.8716 KCS |
| 2021-11-25 |
8.1049 KCS |
174.9676 DASH |
8.6979 KCS |
7.5394 KCS |
8.8935 KCS |
7.9000 KCS |
| 2021-11-24 |
8.2042 KCS |
154.9738 DASH |
7.9008 KCS |
7.7200 KCS |
8.7463 KCS |
8.7463 KCS |
| 2021-11-23 |
8.3988 KCS |
56.9884 DASH |
8.8245 KCS |
7.9636 KCS |
8.8800 KCS |
8.1152 KCS |
| 2021-11-22 |
8.4318 KCS |
86.1909 DASH |
8.6031 KCS |
8.1673 KCS |
8.7287 KCS |
8.6871 KCS |
| 2021-11-21 |
7.9056 KCS |
60.4699 DASH |
7.5564 KCS |
7.3990 KCS |
8.4664 KCS |
8.3296 KCS |
| 2021-11-20 |
7.9616 KCS |
87.3061 DASH |
8.0613 KCS |
7.5726 KCS |
8.3002 KCS |
7.6834 KCS |
| 2021-11-19 |
8.1586 KCS |
78.2360 DASH |
8.0561 KCS |
7.6945 KCS |
8.5249 KCS |
7.8280 KCS |
| 2021-11-18 |
7.8239 KCS |
120.2152 DASH |
7.7230 KCS |
7.3600 KCS |
8.2046 KCS |
7.8121 KCS |
| 2021-11-17 |
8.2686 KCS |
104.0830 DASH |
8.8055 KCS |
7.6358 KCS |
8.9743 KCS |
7.7731 KCS |
| 2021-11-16 |
8.6488 KCS |
229.5906 DASH |
8.4701 KCS |
8.0876 KCS |
9.2790 KCS |
8.6321 KCS |
| 2021-11-15 |
8.7540 KCS |
142.3031 DASH |
9.3255 KCS |
8.3800 KCS |
9.4000 KCS |
8.5662 KCS |
| 2021-11-14 |
9.4296 KCS |
56.6244 DASH |
9.6532 KCS |
9.1000 KCS |
9.7214 KCS |
9.2451 KCS |
| 2021-11-13 |
9.9047 KCS |
94.3371 DASH |
9.9177 KCS |
9.4986 KCS |
10.2400 KCS |
9.4986 KCS |
| 2021-11-12 |
9.8898 KCS |
190.3316 DASH |
10.0394 KCS |
9.3913 KCS |
10.3870 KCS |
9.7706 KCS |
| 2021-11-11 |
9.8799 KCS |
126.5489 DASH |
9.6400 KCS |
9.5206 KCS |
10.3125 KCS |
10.3125 KCS |
| 2021-11-10 |
10.3323 KCS |
347.5079 DASH |
10.2610 KCS |
9.7600 KCS |
10.9222 KCS |
9.9512 KCS |
| 2021-11-09 |
9.9912 KCS |
224.1853 DASH |
9.0423 KCS |
8.7991 KCS |
10.5472 KCS |
10.4461 KCS |
| 2021-11-08 |
9.3597 KCS |
93.6799 DASH |
9.5887 KCS |
8.8600 KCS |
9.7000 KCS |
9.3276 KCS |
| 2021-11-07 |
9.9877 KCS |
30.5539 DASH |
10.1640 KCS |
9.8519 KCS |
10.1809 KCS |
9.9835 KCS |
| 2021-11-06 |
10.2434 KCS |
124.0210 DASH |
10.2607 KCS |
10.1290 KCS |
10.4222 KCS |
10.2607 KCS |
| 2021-11-05 |
10.5493 KCS |
27.7505 DASH |
10.8385 KCS |
10.2164 KCS |
10.8896 KCS |
10.3310 KCS |
| 2021-11-04 |
10.6290 KCS |
34.9218 DASH |
10.4097 KCS |
10.3000 KCS |
10.9217 KCS |
10.6970 KCS |
| 2021-11-03 |
10.5225 KCS |
59.1071 DASH |
10.4119 KCS |
10.2704 KCS |
10.7819 KCS |
10.4800 KCS |
| 2021-11-02 |
10.3230 KCS |
138.2033 DASH |
10.3310 KCS |
9.9490 KCS |
10.6415 KCS |
10.3601 KCS |
| 2021-11-01 |
10.6292 KCS |
449.0642 DASH |
10.6600 KCS |
10.2127 KCS |
10.8529 KCS |
10.4723 KCS |
| 2021-10-31 |
11.0396 KCS |
56.5588 DASH |
10.3890 KCS |
10.2704 KCS |
11.4165 KCS |
10.8950 KCS |
| 2021-10-30 |
10.2113 KCS |
27.8796 DASH |
10.0805 KCS |
10.0155 KCS |
10.4593 KCS |
10.4423 KCS |
| 2021-10-29 |
10.6283 KCS |
23.3031 DASH |
10.6051 KCS |
10.1192 KCS |
11.0236 KCS |
10.1200 KCS |
| 2021-10-28 |
10.9120 KCS |
43.6787 DASH |
11.5154 KCS |
10.5815 KCS |
11.5958 KCS |
10.7719 KCS |
| 2021-10-27 |
11.5672 KCS |
61.6071 DASH |
11.9175 KCS |
10.8204 KCS |
12.0960 KCS |
11.3711 KCS |
| 2021-10-26 |
11.5971 KCS |
58.2861 DASH |
11.5499 KCS |
11.2343 KCS |
12.0848 KCS |
11.9007 KCS |
| 2021-10-25 |
12.0364 KCS |
101.8112 DASH |
12.8360 KCS |
11.5419 KCS |
13.0114 KCS |
11.5419 KCS |
| 2021-10-24 |
13.3681 KCS |
108.8889 DASH |
12.5732 KCS |
12.5000 KCS |
13.7697 KCS |
13.2162 KCS |
| 2021-10-23 |
13.2121 KCS |
16.2092 DASH |
13.2752 KCS |
12.6900 KCS |
13.4463 KCS |
12.7905 KCS |
| 2021-10-22 |
13.6297 KCS |
28.2652 DASH |
13.9237 KCS |
13.4205 KCS |
13.9528 KCS |
13.4433 KCS |
| 2021-10-21 |
14.0237 KCS |
48.3609 DASH |
13.5249 KCS |
13.5249 KCS |
14.2880 KCS |
13.7697 KCS |
| 2021-10-20 |
13.5078 KCS |
43.4966 DASH |
13.6547 KCS |
13.0820 KCS |
13.8513 KCS |
13.4073 KCS |
| 2021-10-19 |
13.9338 KCS |
29.0237 DASH |
14.4225 KCS |
13.4496 KCS |
14.6206 KCS |
13.7225 KCS |
| 2021-10-18 |
14.1934 KCS |
22.5442 DASH |
14.0618 KCS |
13.9237 KCS |
14.5232 KCS |
14.4011 KCS |
| 2021-10-17 |
14.3292 KCS |
21.3625 DASH |
14.7518 KCS |
14.0907 KCS |
14.7518 KCS |
14.1000 KCS |
| 2021-10-16 |
15.3529 KCS |
79.0984 DASH |
15.7136 KCS |
14.6837 KCS |
15.9845 KCS |
14.7630 KCS |
| 2021-10-15 |
15.3700 KCS |
21.0155 DASH |
15.5977 KCS |
15.2250 KCS |
15.8165 KCS |
15.5591 KCS |
| 2021-10-14 |
15.7530 KCS |
6.4716 DASH |
15.6960 KCS |
15.4012 KCS |
15.9348 KCS |
15.7943 KCS |