Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-05 |
16.2629 KCS |
17.4789 DASH |
16.1714 KCS |
16.1104 KCS |
16.6152 KCS |
16.5009 KCS |
| 2021-10-04 |
16.3059 KCS |
7.4607 DASH |
16.3076 KCS |
15.9845 KCS |
16.6921 KCS |
16.3076 KCS |
| 2021-10-03 |
16.2979 KCS |
39.8551 DASH |
16.4614 KCS |
16.1104 KCS |
16.6000 KCS |
16.3845 KCS |
| 2021-10-02 |
16.2146 KCS |
15.2230 DASH |
16.0822 KCS |
15.9845 KCS |
16.5732 KCS |
16.4614 KCS |
| 2021-10-01 |
16.3874 KCS |
13.1832 DASH |
16.5239 KCS |
15.9237 KCS |
16.7690 KCS |
16.1322 KCS |
| 2021-09-30 |
16.1194 KCS |
23.8551 DASH |
15.2979 KCS |
15.2979 KCS |
16.8624 KCS |
16.4614 KCS |
| 2021-09-29 |
15.4342 KCS |
13.0354 DASH |
15.1514 KCS |
15.1070 KCS |
15.8165 KCS |
15.1928 KCS |
| 2021-09-28 |
15.0107 KCS |
28.9490 DASH |
14.9850 KCS |
14.4917 KCS |
15.4617 KCS |
15.1067 KCS |
| 2021-09-27 |
15.1533 KCS |
15.3416 DASH |
15.1936 KCS |
14.8807 KCS |
15.4699 KCS |
15.0893 KCS |
| 2021-09-26 |
15.1911 KCS |
13.1899 DASH |
15.4190 KCS |
15.0100 KCS |
15.5065 KCS |
15.1928 KCS |
| 2021-09-25 |
15.6967 KCS |
13.6734 DASH |
15.4693 KCS |
15.4000 KCS |
16.2517 KCS |
15.5321 KCS |
| 2021-09-24 |
16.1066 KCS |
45.7984 DASH |
16.7690 KCS |
15.2979 KCS |
17.0901 KCS |
15.5705 KCS |
| 2021-09-23 |
16.8172 KCS |
45.3444 DASH |
16.7690 KCS |
16.1714 KCS |
17.6918 KCS |
16.7581 KCS |
| 2021-09-22 |
16.7610 KCS |
18.9103 DASH |
16.8157 KCS |
16.5123 KCS |
17.0335 KCS |
16.7581 KCS |
| 2021-09-21 |
17.0140 KCS |
26.0544 DASH |
17.2941 KCS |
16.6152 KCS |
17.7093 KCS |
16.8459 KCS |
| 2021-09-20 |
17.0519 KCS |
56.9944 DASH |
16.6415 KCS |
15.9845 KCS |
17.7687 KCS |
17.0335 KCS |
| 2021-09-19 |
16.8980 KCS |
7.5613 DASH |
16.9228 KCS |
16.5831 KCS |
17.0766 KCS |
16.5831 KCS |
| 2021-09-18 |
17.2356 KCS |
6.8157 DASH |
17.2304 KCS |
16.8893 KCS |
17.5679 KCS |
16.9228 KCS |
| 2021-09-17 |
17.1815 KCS |
14.6104 DASH |
17.3417 KCS |
16.8893 KCS |
17.4548 KCS |
17.1638 KCS |
| 2021-09-16 |
17.5965 KCS |
27.8308 DASH |
16.9228 KCS |
16.9228 KCS |
18.1532 KCS |
17.4244 KCS |
| 2021-09-15 |
16.7994 KCS |
122.9567 DASH |
17.0197 KCS |
16.6152 KCS |
17.3440 KCS |
16.7225 KCS |
| 2021-09-14 |
16.7879 KCS |
24.8718 DASH |
16.7188 KCS |
16.4289 KCS |
17.1178 KCS |
16.7691 KCS |
| 2021-09-13 |
17.1563 KCS |
56.5560 DASH |
17.3842 KCS |
16.8142 KCS |
18.5377 KCS |
16.8812 KCS |
| 2021-09-12 |
17.1521 KCS |
21.9799 DASH |
16.1714 KCS |
16.0531 KCS |
17.5679 KCS |
17.3842 KCS |
| 2021-09-11 |
17.1811 KCS |
46.4613 DASH |
17.4244 KCS |
16.2000 KCS |
17.9225 KCS |
16.2856 KCS |
| 2021-09-10 |
17.1889 KCS |
55.6608 DASH |
16.8800 KCS |
16.8195 KCS |
17.8723 KCS |
17.2041 KCS |
| 2021-09-09 |
16.7934 KCS |
72.3316 DASH |
16.8337 KCS |
16.3238 KCS |
17.1535 KCS |
16.9600 KCS |
| 2021-09-08 |
16.6709 KCS |
50.3673 DASH |
16.7116 KCS |
16.2781 KCS |
17.1679 KCS |
16.4992 KCS |
| 2021-09-07 |
16.8777 KCS |
112.9082 DASH |
17.3640 KCS |
15.8608 KCS |
17.9449 KCS |
16.8337 KCS |
| 2021-09-06 |
17.9360 KCS |
23.4326 DASH |
18.6989 KCS |
16.9546 KCS |
18.7782 KCS |
17.2876 KCS |
| 2021-09-05 |
18.7773 KCS |
22.7094 DASH |
18.3500 KCS |
18.0642 KCS |
19.2407 KCS |
18.7528 KCS |
| 2021-09-04 |
17.8237 KCS |
45.3069 DASH |
17.5250 KCS |
17.3517 KCS |
18.5767 KCS |
18.3500 KCS |
| 2021-09-03 |
17.4465 KCS |
36.1221 DASH |
17.2361 KCS |
16.9929 KCS |
17.8214 KCS |
17.6000 KCS |
| 2021-09-02 |
17.1519 KCS |
131.4556 DASH |
16.6216 KCS |
16.4259 KCS |
17.7382 KCS |
17.1638 KCS |
| 2021-09-01 |
16.9816 KCS |
107.2783 DASH |
16.7762 KCS |
16.4892 KCS |
17.5547 KCS |
16.7324 KCS |
| 2021-08-31 |
16.6908 KCS |
118.2034 DASH |
16.2551 KCS |
16.2300 KCS |
17.1766 KCS |
16.8338 KCS |
| 2021-08-30 |
16.4883 KCS |
66.3289 DASH |
16.9240 KCS |
15.9911 KCS |
17.1766 KCS |
16.4303 KCS |
| 2021-08-29 |
17.4149 KCS |
91.5475 DASH |
17.4675 KCS |
16.5263 KCS |
18.2465 KCS |
16.9240 KCS |
| 2021-08-28 |
18.2354 KCS |
120.3660 DASH |
18.1756 KCS |
17.1115 KCS |
18.6153 KCS |
17.4548 KCS |
| 2021-08-27 |
18.5457 KCS |
19.3033 DASH |
18.7783 KCS |
18.0375 KCS |
18.9289 KCS |
18.1745 KCS |
| 2021-08-26 |
19.4063 KCS |
79.5220 DASH |
19.1746 KCS |
18.5931 KCS |
20.5109 KCS |
18.9569 KCS |
| 2021-08-25 |
19.1738 KCS |
50.4907 DASH |
19.5537 KCS |
18.3596 KCS |
19.6037 KCS |
19.0382 KCS |
| 2021-08-24 |
19.5732 KCS |
71.3007 DASH |
19.6333 KCS |
18.7980 KCS |
20.3956 KCS |
19.5986 KCS |
| 2021-08-23 |
20.9641 KCS |
243.1007 DASH |
20.7542 KCS |
19.2811 KCS |
22.2720 KCS |
19.5611 KCS |
| 2021-08-22 |
19.6227 KCS |
84.4072 DASH |
20.0561 KCS |
18.6153 KCS |
20.9818 KCS |
20.6440 KCS |
| 2021-08-21 |
19.5521 KCS |
111.8288 DASH |
18.8082 KCS |
18.5958 KCS |
20.3429 KCS |
20.1616 KCS |
| 2021-08-20 |
19.5488 KCS |
48.8294 DASH |
19.7683 KCS |
18.7251 KCS |
20.4844 KCS |
18.9635 KCS |
| 2021-08-19 |
19.6559 KCS |
95.2650 DASH |
19.6539 KCS |
18.7289 KCS |
20.1953 KCS |
19.6117 KCS |
| 2021-08-18 |
18.8606 KCS |
60.4624 DASH |
18.4000 KCS |
17.9072 KCS |
19.7296 KCS |
19.7296 KCS |
| 2021-08-17 |
18.0340 KCS |
55.7228 DASH |
17.9208 KCS |
17.4990 KCS |
18.6321 KCS |
18.5408 KCS |