Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
4.8139 KCS |
59.0684 DASH |
4.7561 KCS |
4.7363 KCS |
4.8919 KCS |
4.8594 KCS |
| 2022-07-22 |
4.8022 KCS |
32.7311 DASH |
4.7549 KCS |
4.7053 KCS |
4.8919 KCS |
4.7053 KCS |
| 2022-07-21 |
4.6459 KCS |
70.3689 DASH |
4.6253 KCS |
4.5736 KCS |
4.7154 KCS |
4.6807 KCS |
| 2022-07-20 |
4.7102 KCS |
95.5292 DASH |
4.8789 KCS |
4.5714 KCS |
4.9037 KCS |
4.6061 KCS |
| 2022-07-19 |
4.8544 KCS |
105.6284 DASH |
4.9547 KCS |
4.7442 KCS |
4.9781 KCS |
4.8726 KCS |
| 2022-07-18 |
5.0356 KCS |
231.4030 DASH |
5.1166 KCS |
4.8707 KCS |
5.1914 KCS |
4.9308 KCS |
| 2022-07-17 |
5.0251 KCS |
246.5330 DASH |
4.8306 KCS |
4.7634 KCS |
5.1279 KCS |
5.1279 KCS |
| 2022-07-16 |
4.7352 KCS |
62.0819 DASH |
4.6974 KCS |
4.6400 KCS |
4.8048 KCS |
4.8045 KCS |
| 2022-07-15 |
4.8166 KCS |
43.2400 DASH |
4.8093 KCS |
4.7363 KCS |
4.8704 KCS |
4.7363 KCS |
| 2022-07-14 |
4.7011 KCS |
119.4762 DASH |
4.7600 KCS |
4.6224 KCS |
4.7982 KCS |
4.7428 KCS |
| 2022-07-13 |
4.6358 KCS |
52.3878 DASH |
4.5976 KCS |
4.5807 KCS |
4.6969 KCS |
4.6677 KCS |
| 2022-07-12 |
4.6774 KCS |
96.1141 DASH |
4.6715 KCS |
4.6235 KCS |
4.7301 KCS |
4.6557 KCS |
| 2022-07-11 |
4.8159 KCS |
91.5634 DASH |
4.8566 KCS |
4.7797 KCS |
4.8747 KCS |
4.8045 KCS |
| 2022-07-10 |
4.9695 KCS |
39.0089 DASH |
4.9602 KCS |
4.8919 KCS |
5.0215 KCS |
4.9282 KCS |
| 2022-07-09 |
4.9795 KCS |
103.4761 DASH |
5.0277 KCS |
4.8447 KCS |
5.1674 KCS |
4.9509 KCS |
| 2022-07-08 |
5.0829 KCS |
203.7840 DASH |
5.1423 KCS |
4.9304 KCS |
5.1933 KCS |
4.9607 KCS |
| 2022-07-07 |
5.0505 KCS |
188.6698 DASH |
4.9285 KCS |
4.8789 KCS |
5.2000 KCS |
5.1083 KCS |
| 2022-07-06 |
4.9177 KCS |
15.1347 DASH |
4.8919 KCS |
4.8530 KCS |
4.9770 KCS |
4.9770 KCS |
| 2022-07-05 |
5.0374 KCS |
96.0447 DASH |
4.9528 KCS |
4.9404 KCS |
5.1800 KCS |
4.9781 KCS |
| 2022-07-04 |
5.1026 KCS |
77.8450 DASH |
5.1674 KCS |
4.9037 KCS |
5.2013 KCS |
4.9781 KCS |
| 2022-07-03 |
5.0380 KCS |
618.1951 DASH |
4.9781 KCS |
4.9000 KCS |
5.2023 KCS |
5.1633 KCS |
| 2022-07-02 |
4.5736 KCS |
89.7961 DASH |
4.7053 KCS |
4.3200 KCS |
4.9697 KCS |
4.9696 KCS |
| 2022-07-01 |
4.3589 KCS |
87.1717 DASH |
4.3000 KCS |
4.2156 KCS |
4.6879 KCS |
4.6875 KCS |
| 2022-06-30 |
4.3200 KCS |
78.3554 DASH |
4.4681 KCS |
4.2387 KCS |
4.4688 KCS |
4.2899 KCS |
| 2022-06-29 |
4.5291 KCS |
32.1479 DASH |
4.5494 KCS |
4.4400 KCS |
4.5976 KCS |
4.5321 KCS |
| 2022-06-28 |
4.5385 KCS |
30.3561 DASH |
4.6708 KCS |
4.4965 KCS |
4.6708 KCS |
4.4966 KCS |
| 2022-06-27 |
4.6522 KCS |
26.8973 DASH |
4.6070 KCS |
4.5852 KCS |
4.7099 KCS |
4.6494 KCS |
| 2022-06-26 |
4.7123 KCS |
23.8117 DASH |
4.8045 KCS |
4.6309 KCS |
4.8048 KCS |
4.6309 KCS |
| 2022-06-25 |
4.7331 KCS |
14.2530 DASH |
4.7200 KCS |
4.6564 KCS |
4.8045 KCS |
4.7271 KCS |
| 2022-06-24 |
4.6416 KCS |
27.2351 DASH |
4.5813 KCS |
4.5813 KCS |
4.7053 KCS |
4.7053 KCS |
| 2022-06-23 |
4.4816 KCS |
48.0049 DASH |
4.3362 KCS |
4.3362 KCS |
4.5807 KCS |
4.5807 KCS |
| 2022-06-22 |
4.3071 KCS |
52.4744 DASH |
4.3200 KCS |
4.2091 KCS |
4.3651 KCS |
4.3085 KCS |
| 2022-06-21 |
4.3874 KCS |
34.2627 DASH |
4.3651 KCS |
4.3127 KCS |
4.4915 KCS |
4.4163 KCS |
| 2022-06-20 |
4.3436 KCS |
76.5902 DASH |
4.1734 KCS |
4.1734 KCS |
4.4424 KCS |
4.4055 KCS |
| 2022-06-19 |
4.3170 KCS |
48.1553 DASH |
4.3422 KCS |
4.1312 KCS |
4.4681 KCS |
4.1597 KCS |
| 2022-06-18 |
4.1494 KCS |
78.0037 DASH |
3.9437 KCS |
3.7947 KCS |
4.3844 KCS |
4.3422 KCS |
| 2022-06-17 |
3.8820 KCS |
22.8196 DASH |
3.7877 KCS |
3.7725 KCS |
3.9351 KCS |
3.9134 KCS |
| 2022-06-16 |
3.7732 KCS |
28.3870 DASH |
3.8936 KCS |
3.7044 KCS |
3.8983 KCS |
3.7688 KCS |
| 2022-06-15 |
3.7126 KCS |
111.3154 DASH |
3.6459 KCS |
3.5357 KCS |
3.8864 KCS |
3.8590 KCS |
| 2022-06-14 |
3.5879 KCS |
101.5061 DASH |
3.6037 KCS |
3.4349 KCS |
3.7092 KCS |
3.5193 KCS |
| 2022-06-13 |
3.4996 KCS |
144.4652 DASH |
3.2871 KCS |
3.1472 KCS |
3.7315 KCS |
3.6248 KCS |
| 2022-06-12 |
3.2841 KCS |
42.1500 DASH |
3.2872 KCS |
3.1473 KCS |
3.3661 KCS |
3.3144 KCS |
| 2022-06-11 |
3.3388 KCS |
44.1127 DASH |
3.4851 KCS |
3.2512 KCS |
3.5036 KCS |
3.3091 KCS |
| 2022-06-10 |
3.5039 KCS |
40.0588 DASH |
3.6037 KCS |
3.3909 KCS |
3.6037 KCS |
3.4770 KCS |
| 2022-06-09 |
3.5848 KCS |
22.5788 DASH |
3.6149 KCS |
3.5646 KCS |
3.6291 KCS |
3.6291 KCS |
| 2022-06-08 |
3.6385 KCS |
38.9968 DASH |
3.5962 KCS |
3.5935 KCS |
3.6699 KCS |
3.6248 KCS |
| 2022-06-07 |
3.6311 KCS |
48.5625 DASH |
3.6129 KCS |
3.5028 KCS |
3.7134 KCS |
3.6881 KCS |
| 2022-06-06 |
3.6379 KCS |
22.3971 DASH |
3.6035 KCS |
3.5952 KCS |
3.6933 KCS |
3.6077 KCS |
| 2022-06-05 |
3.4983 KCS |
19.3392 DASH |
3.5045 KCS |
3.4645 KCS |
3.5666 KCS |
3.5666 KCS |
| 2022-06-04 |
3.4147 KCS |
51.8591 DASH |
3.4157 KCS |
3.3169 KCS |
3.5404 KCS |
3.4882 KCS |