Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
2.2041 KCS |
4.6686 DASH |
2.1974 KCS |
2.1882 KCS |
2.2332 KCS |
2.2332 KCS |
| 2025-02-26 |
2.1402 KCS |
14.3623 DASH |
2.0968 KCS |
2.0800 KCS |
2.1928 KCS |
2.1221 KCS |
| 2025-02-25 |
2.0189 KCS |
21.4338 DASH |
2.0219 KCS |
1.9046 KCS |
2.1216 KCS |
2.1048 KCS |
| 2025-02-24 |
2.1481 KCS |
10.6491 DASH |
2.2436 KCS |
2.0652 KCS |
2.2746 KCS |
2.0978 KCS |
| 2025-02-23 |
2.2708 KCS |
5.9169 DASH |
2.2749 KCS |
2.2427 KCS |
2.3028 KCS |
2.2580 KCS |
| 2025-02-22 |
2.2421 KCS |
4.3871 DASH |
2.2236 KCS |
2.1300 KCS |
2.2749 KCS |
2.2427 KCS |
| 2025-02-21 |
2.3165 KCS |
5.3810 DASH |
2.3071 KCS |
2.2588 KCS |
2.3622 KCS |
2.2588 KCS |
| 2025-02-20 |
2.2220 KCS |
16.1445 DASH |
2.2038 KCS |
2.1799 KCS |
2.2749 KCS |
2.2589 KCS |
| 2025-02-19 |
2.1703 KCS |
12.9191 DASH |
2.1447 KCS |
2.1139 KCS |
2.2038 KCS |
2.1838 KCS |
| 2025-02-18 |
2.1427 KCS |
15.9675 DASH |
2.1881 KCS |
2.0817 KCS |
2.2092 KCS |
2.1293 KCS |
| 2025-02-17 |
2.2129 KCS |
11.4886 DASH |
2.2236 KCS |
2.1461 KCS |
2.2543 KCS |
2.2038 KCS |
| 2025-02-16 |
2.1831 KCS |
13.2639 DASH |
2.2266 KCS |
2.1783 KCS |
2.2434 KCS |
2.2105 KCS |
| 2025-02-15 |
2.2545 KCS |
14.5803 DASH |
2.2749 KCS |
2.2105 KCS |
2.2969 KCS |
2.2232 KCS |
| 2025-02-14 |
2.2864 KCS |
130.0696 DASH |
2.2910 KCS |
2.2148 KCS |
2.3554 KCS |
2.3232 KCS |
| 2025-02-13 |
2.2686 KCS |
13.5616 DASH |
2.2632 KCS |
2.1928 KCS |
2.3071 KCS |
2.2632 KCS |
| 2025-02-12 |
2.2000 KCS |
10.2176 DASH |
2.2105 KCS |
2.1300 KCS |
2.2434 KCS |
2.2434 KCS |
| 2025-02-11 |
2.2342 KCS |
12.4695 DASH |
2.2266 KCS |
2.1017 KCS |
2.3500 KCS |
2.2265 KCS |
| 2025-02-10 |
2.1871 KCS |
7.8520 DASH |
2.1300 KCS |
2.0850 KCS |
2.2236 KCS |
2.1952 KCS |
| 2025-02-09 |
2.1410 KCS |
7.7025 DASH |
2.1243 KCS |
2.1049 KCS |
2.1928 KCS |
2.1246 KCS |
| 2025-02-08 |
2.0515 KCS |
8.7979 DASH |
2.0183 KCS |
2.0064 KCS |
2.1139 KCS |
2.1139 KCS |
| 2025-02-07 |
2.0156 KCS |
31.9538 DASH |
1.9851 KCS |
1.9531 KCS |
2.1139 KCS |
2.0454 KCS |
| 2025-02-06 |
1.9830 KCS |
15.8381 DASH |
1.9595 KCS |
1.9154 KCS |
2.0775 KCS |
1.9662 KCS |
| 2025-02-05 |
2.0366 KCS |
14.6953 DASH |
2.0532 KCS |
1.9218 KCS |
2.1700 KCS |
2.0776 KCS |
| 2025-02-04 |
2.0243 KCS |
17.5565 DASH |
2.0994 KCS |
1.9000 KCS |
2.1393 KCS |
1.9166 KCS |
| 2025-02-03 |
2.0143 KCS |
15.0374 DASH |
2.1536 KCS |
1.7200 KCS |
2.1568 KCS |
2.1546 KCS |
| 2025-02-02 |
2.2260 KCS |
11.8972 DASH |
2.2591 KCS |
2.0440 KCS |
2.3497 KCS |
2.1564 KCS |
| 2025-02-01 |
2.4161 KCS |
29.9467 DASH |
2.3653 KCS |
2.3500 KCS |
2.4976 KCS |
2.3500 KCS |
| 2025-01-31 |
2.4174 KCS |
11.8206 DASH |
2.4970 KCS |
2.3646 KCS |
2.4970 KCS |
2.4909 KCS |
| 2025-01-30 |
2.4408 KCS |
13.8926 DASH |
2.3969 KCS |
2.3281 KCS |
2.4969 KCS |
2.4240 KCS |
| 2025-01-29 |
2.3921 KCS |
6.3888 DASH |
2.2736 KCS |
2.2600 KCS |
2.4795 KCS |
2.4795 KCS |
| 2025-01-28 |
2.3363 KCS |
44.1781 DASH |
2.6406 KCS |
2.2718 KCS |
2.6406 KCS |
2.3278 KCS |
| 2025-01-27 |
2.5629 KCS |
30.6169 DASH |
2.5415 KCS |
2.4976 KCS |
2.6092 KCS |
2.5528 KCS |
| 2025-01-26 |
2.6834 KCS |
3.1639 DASH |
2.6720 KCS |
2.6092 KCS |
2.7511 KCS |
2.6105 KCS |
| 2025-01-25 |
2.6260 KCS |
22.8135 DASH |
2.6092 KCS |
2.5825 KCS |
2.7100 KCS |
2.7100 KCS |
| 2025-01-24 |
2.8055 KCS |
42.3947 DASH |
3.0036 KCS |
2.5540 KCS |
3.0036 KCS |
2.6674 KCS |
| 2025-01-23 |
3.0332 KCS |
131.4613 DASH |
3.1997 KCS |
2.8792 KCS |
3.1997 KCS |
2.9036 KCS |
| 2025-01-22 |
3.2393 KCS |
18.2546 DASH |
3.2500 KCS |
3.1768 KCS |
3.3000 KCS |
3.2641 KCS |
| 2025-01-21 |
3.2220 KCS |
37.6987 DASH |
3.2409 KCS |
3.0700 KCS |
3.3484 KCS |
3.3423 KCS |
| 2025-01-20 |
3.3452 KCS |
65.6476 DASH |
3.3600 KCS |
3.1458 KCS |
3.5600 KCS |
3.2617 KCS |
| 2025-01-19 |
3.5343 KCS |
38.1516 DASH |
3.7200 KCS |
3.4000 KCS |
3.7711 KCS |
3.5590 KCS |
| 2025-01-18 |
3.7888 KCS |
34.3558 DASH |
3.8600 KCS |
3.6200 KCS |
3.9014 KCS |
3.6600 KCS |
| 2025-01-17 |
3.8465 KCS |
60.4150 DASH |
3.5450 KCS |
3.5450 KCS |
3.9600 KCS |
3.8600 KCS |
| 2025-01-16 |
3.5747 KCS |
32.2500 DASH |
3.5600 KCS |
3.5000 KCS |
3.6861 KCS |
3.5800 KCS |
| 2025-01-15 |
3.5465 KCS |
18.1123 DASH |
3.5200 KCS |
3.4600 KCS |
3.6400 KCS |
3.6200 KCS |
| 2025-01-14 |
3.3242 KCS |
6.0260 DASH |
3.2800 KCS |
3.2600 KCS |
3.4000 KCS |
3.3858 KCS |
| 2025-01-13 |
3.2251 KCS |
45.8977 DASH |
3.2600 KCS |
3.1201 KCS |
3.4315 KCS |
3.2800 KCS |
| 2025-01-12 |
3.2992 KCS |
77.7232 DASH |
3.4400 KCS |
3.2088 KCS |
3.4531 KCS |
3.3196 KCS |
| 2025-01-11 |
3.4659 KCS |
22.5534 DASH |
3.5000 KCS |
3.3466 KCS |
3.5200 KCS |
3.4800 KCS |
| 2025-01-10 |
3.5588 KCS |
58.2070 DASH |
3.4890 KCS |
3.3467 KCS |
3.6200 KCS |
3.5033 KCS |
| 2025-01-09 |
3.5412 KCS |
18.1555 DASH |
3.6200 KCS |
3.4462 KCS |
3.6840 KCS |
3.5000 KCS |