Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
16.1484 KCS |
22.4785 DASH |
16.0601 KCS |
15.8965 KCS |
16.5559 KCS |
16.1460 KCS |
| 2021-08-12 |
16.0273 KCS |
18.5923 DASH |
15.7225 KCS |
15.7225 KCS |
16.2838 KCS |
16.1460 KCS |
| 2021-08-11 |
15.6959 KCS |
36.2536 DASH |
15.5373 KCS |
15.2661 KCS |
16.1855 KCS |
15.7225 KCS |
| 2021-08-10 |
16.2884 KCS |
21.6717 DASH |
16.7324 KCS |
15.6786 KCS |
16.7468 KCS |
15.6786 KCS |
| 2021-08-09 |
16.0041 KCS |
31.3640 DASH |
15.6452 KCS |
15.2208 KCS |
16.6875 KCS |
16.5559 KCS |
| 2021-08-08 |
15.5238 KCS |
30.1242 DASH |
15.5544 KCS |
15.2308 KCS |
15.9075 KCS |
15.5544 KCS |
| 2021-08-07 |
15.6629 KCS |
33.4212 DASH |
15.9750 KCS |
15.3998 KCS |
16.2127 KCS |
15.6786 KCS |
| 2021-08-06 |
15.8211 KCS |
33.4358 DASH |
16.0474 KCS |
15.5150 KCS |
16.2282 KCS |
16.1250 KCS |
| 2021-08-05 |
15.7084 KCS |
17.9134 DASH |
15.6000 KCS |
15.3647 KCS |
15.9845 KCS |
15.9845 KCS |
| 2021-08-04 |
14.5392 KCS |
234.5043 DASH |
14.8535 KCS |
13.5824 KCS |
16.1600 KCS |
15.5544 KCS |
| 2021-08-03 |
15.7862 KCS |
114.3320 DASH |
16.3653 KCS |
15.0336 KCS |
16.4029 KCS |
15.0400 KCS |
| 2021-08-02 |
16.1741 KCS |
69.7755 DASH |
15.9497 KCS |
15.6975 KCS |
16.5991 KCS |
16.3200 KCS |
| 2021-08-01 |
16.4665 KCS |
53.1969 DASH |
16.0601 KCS |
16.0474 KCS |
16.8157 KCS |
16.0899 KCS |
| 2021-07-31 |
16.1847 KCS |
60.1617 DASH |
16.2700 KCS |
15.5747 KCS |
16.7861 KCS |
16.0919 KCS |
| 2021-07-30 |
16.1510 KCS |
73.0414 DASH |
16.9757 KCS |
14.8250 KCS |
17.3103 KCS |
16.4100 KCS |
| 2021-07-29 |
16.6262 KCS |
66.0844 DASH |
16.1119 KCS |
15.7601 KCS |
17.2400 KCS |
17.0520 KCS |
| 2021-07-28 |
15.8126 KCS |
37.5086 DASH |
15.2208 KCS |
14.9600 KCS |
16.4349 KCS |
16.0798 KCS |
| 2021-07-27 |
14.9186 KCS |
46.2314 DASH |
14.9156 KCS |
14.5264 KCS |
15.4214 KCS |
15.2208 KCS |
| 2021-07-26 |
14.9679 KCS |
100.4663 DASH |
14.4578 KCS |
14.3060 KCS |
15.6452 KCS |
15.1445 KCS |
| 2021-07-25 |
14.6708 KCS |
43.8018 DASH |
14.2500 KCS |
14.1526 KCS |
15.0547 KCS |
14.5705 KCS |
| 2021-07-24 |
14.9683 KCS |
126.4550 DASH |
14.6387 KCS |
14.1350 KCS |
15.8714 KCS |
14.1526 KCS |
| 2021-07-23 |
14.8720 KCS |
102.8003 DASH |
14.6875 KCS |
14.4662 KCS |
15.1510 KCS |
14.8393 KCS |
| 2021-07-22 |
14.8694 KCS |
249.2883 DASH |
14.6273 KCS |
14.3260 KCS |
15.2024 KCS |
14.5950 KCS |
| 2021-07-21 |
14.9948 KCS |
608.9508 DASH |
15.0215 KCS |
14.1992 KCS |
15.9351 KCS |
14.7820 KCS |
| 2021-07-20 |
14.8738 KCS |
929.1522 DASH |
14.9655 KCS |
13.3638 KCS |
15.7674 KCS |
14.7324 KCS |
| 2021-07-19 |
14.7003 KCS |
1,169.5127 DASH |
11.0500 KCS |
11.0000 KCS |
18.7528 KCS |
14.9318 KCS |
| 2021-07-18 |
11.3609 KCS |
33.1410 DASH |
11.3000 KCS |
11.0045 KCS |
11.6103 KCS |
11.0045 KCS |
| 2021-07-17 |
11.8548 KCS |
109.1039 DASH |
11.9248 KCS |
11.4516 KCS |
12.2371 KCS |
11.6337 KCS |
| 2021-07-16 |
11.8853 KCS |
83.2855 DASH |
11.3000 KCS |
11.0746 KCS |
12.7479 KCS |
11.8849 KCS |
| 2021-07-15 |
10.9217 KCS |
77.8537 DASH |
10.4620 KCS |
10.3463 KCS |
11.2311 KCS |
11.0988 KCS |
| 2021-07-14 |
10.5374 KCS |
85.7835 DASH |
11.0407 KCS |
10.1395 KCS |
11.1679 KCS |
10.3732 KCS |
| 2021-07-13 |
10.3679 KCS |
70.1920 DASH |
10.0303 KCS |
9.7143 KCS |
11.0404 KCS |
10.7255 KCS |
| 2021-07-12 |
9.8981 KCS |
58.5146 DASH |
9.2708 KCS |
9.0198 KCS |
10.8518 KCS |
9.9039 KCS |
| 2021-07-11 |
9.5313 KCS |
13.9635 DASH |
10.0935 KCS |
9.2121 KCS |
10.2199 KCS |
9.2182 KCS |
| 2021-07-10 |
10.0025 KCS |
30.5150 DASH |
10.1239 KCS |
9.6236 KCS |
10.4761 KCS |
10.0371 KCS |
| 2021-07-09 |
10.2125 KCS |
48.1105 DASH |
10.0673 KCS |
9.7493 KCS |
10.5813 KCS |
9.9671 KCS |
| 2021-07-08 |
11.2188 KCS |
224.1232 DASH |
10.3243 KCS |
9.8820 KCS |
11.9948 KCS |
10.2593 KCS |
| 2021-07-07 |
10.0005 KCS |
301.0801 DASH |
9.5806 KCS |
9.2963 KCS |
11.4808 KCS |
10.2237 KCS |
| 2021-07-06 |
11.8649 KCS |
340.3594 DASH |
14.2187 KCS |
9.6818 KCS |
14.2702 KCS |
9.6818 KCS |
| 2021-07-05 |
15.6979 KCS |
191.3444 DASH |
18.3440 KCS |
14.1943 KCS |
18.4639 KCS |
14.4315 KCS |
| 2021-07-04 |
18.5066 KCS |
5.3917 DASH |
18.9289 KCS |
18.1081 KCS |
18.9383 KCS |
18.1081 KCS |
| 2021-07-03 |
18.7226 KCS |
8.9168 DASH |
18.7528 KCS |
18.4639 KCS |
19.0398 KCS |
18.5929 KCS |
| 2021-07-02 |
18.7391 KCS |
15.4739 DASH |
19.5313 KCS |
18.4375 KCS |
19.5313 KCS |
18.9289 KCS |
| 2021-07-01 |
19.3720 KCS |
15.1195 DASH |
19.6499 KCS |
18.8080 KCS |
19.6694 KCS |
19.6694 KCS |
| 2021-06-30 |
19.1764 KCS |
25.4451 DASH |
19.1051 KCS |
18.7289 KCS |
20.0000 KCS |
19.8458 KCS |
| 2021-06-29 |
18.7733 KCS |
100.5974 DASH |
18.2918 KCS |
17.8316 KCS |
20.1120 KCS |
19.1755 KCS |
| 2021-06-28 |
17.1877 KCS |
33.4824 DASH |
17.6337 KCS |
16.9030 KCS |
18.2918 KCS |
18.1084 KCS |
| 2021-06-27 |
17.5884 KCS |
66.7025 DASH |
18.4639 KCS |
17.1593 KCS |
18.4639 KCS |
17.8709 KCS |
| 2021-06-26 |
18.3331 KCS |
77.5552 DASH |
18.5277 KCS |
17.8800 KCS |
18.9383 KCS |
18.7011 KCS |
| 2021-06-25 |
18.5126 KCS |
34.6081 DASH |
18.9066 KCS |
17.9782 KCS |
19.0400 KCS |
18.3440 KCS |