Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
23.9831 KCS |
856.2569 DASH |
23.2481 KCS |
21.3660 KCS |
25.6900 KCS |
23.2197 KCS |
| 2021-04-22 |
23.6343 KCS |
116.9253 DASH |
23.4366 KCS |
22.5426 KCS |
24.2970 KCS |
22.9060 KCS |
| 2021-04-21 |
23.2576 KCS |
234.0179 DASH |
23.8000 KCS |
22.0560 KCS |
24.9343 KCS |
23.1410 KCS |
| 2021-04-20 |
24.9250 KCS |
633.5764 DASH |
24.0413 KCS |
22.3401 KCS |
27.0979 KCS |
24.5436 KCS |
| 2021-04-19 |
22.5954 KCS |
672.2919 DASH |
22.4933 KCS |
19.7549 KCS |
24.5547 KCS |
24.3880 KCS |
| 2021-04-18 |
27.3866 KCS |
1,038.2554 DASH |
28.2913 KCS |
23.6836 KCS |
30.4130 KCS |
24.1970 KCS |
| 2021-04-17 |
28.6407 KCS |
477.1235 DASH |
27.0825 KCS |
26.2349 KCS |
30.9501 KCS |
28.2079 KCS |
| 2021-04-16 |
25.2318 KCS |
826.3938 DASH |
20.8600 KCS |
20.4674 KCS |
30.6369 KCS |
26.6773 KCS |
| 2021-04-15 |
19.5857 KCS |
217.8222 DASH |
18.0484 KCS |
17.9810 KCS |
20.7478 KCS |
20.7071 KCS |
| 2021-04-14 |
17.7548 KCS |
258.2918 DASH |
18.0484 KCS |
16.8157 KCS |
18.9289 KCS |
17.8794 KCS |
| 2021-04-13 |
16.5484 KCS |
562.1541 DASH |
15.2076 KCS |
13.9563 KCS |
18.9134 KCS |
17.6295 KCS |
| 2021-04-12 |
15.2517 KCS |
327.2752 DASH |
15.3765 KCS |
14.4133 KCS |
16.1113 KCS |
15.2308 KCS |
| 2021-04-11 |
17.3904 KCS |
605.9167 DASH |
16.1908 KCS |
15.5830 KCS |
19.1732 KCS |
15.8961 KCS |
| 2021-04-10 |
15.3363 KCS |
552.3076 DASH |
15.5458 KCS |
10.4662 KCS |
17.3440 KCS |
15.5830 KCS |
| 2021-04-09 |
17.2007 KCS |
762.0735 DASH |
19.5040 KCS |
15.5070 KCS |
21.0972 KCS |
16.1105 KCS |
| 2021-04-08 |
21.5044 KCS |
233.7296 DASH |
24.3280 KCS |
19.2383 KCS |
24.5740 KCS |
19.2383 KCS |
| 2021-04-07 |
23.8768 KCS |
956.2884 DASH |
24.5740 KCS |
19.4254 KCS |
29.5000 KCS |
23.8618 KCS |
| 2021-04-06 |
28.3863 KCS |
366.1163 DASH |
29.0020 KCS |
26.2961 KCS |
31.2698 KCS |
26.7254 KCS |
| 2021-04-05 |
31.5908 KCS |
436.2199 DASH |
36.3460 KCS |
28.5086 KCS |
37.8580 KCS |
29.4530 KCS |
| 2021-04-04 |
36.7244 KCS |
160.1666 DASH |
34.3668 KCS |
33.9220 KCS |
40.5640 KCS |
37.8557 KCS |
| 2021-04-03 |
34.2144 KCS |
196.4097 DASH |
33.6760 KCS |
32.3487 KCS |
35.3980 KCS |
34.1285 KCS |
| 2021-04-02 |
35.5836 KCS |
189.9418 DASH |
36.0182 KCS |
33.4083 KCS |
38.9996 KCS |
34.0515 KCS |
| 2021-04-01 |
38.7419 KCS |
209.6090 DASH |
42.4038 KCS |
36.7889 KCS |
44.0403 KCS |
37.1774 KCS |
| 2021-03-31 |
42.0556 KCS |
38.6978 DASH |
42.2265 KCS |
40.7815 KCS |
43.0662 KCS |
42.4856 KCS |
| 2021-03-30 |
41.5710 KCS |
10.4572 DASH |
42.1426 KCS |
40.7142 KCS |
42.2265 KCS |
41.7083 KCS |
| 2021-03-29 |
41.8982 KCS |
13.5301 DASH |
42.2265 KCS |
41.1901 KCS |
42.7448 KCS |
41.4492 KCS |
| 2021-03-28 |
41.2667 KCS |
23.0574 DASH |
41.2982 KCS |
40.4803 KCS |
41.5445 KCS |
40.9310 KCS |
| 2021-03-27 |
40.9751 KCS |
15.2052 DASH |
40.6873 KCS |
40.0000 KCS |
41.7083 KCS |
40.4799 KCS |
| 2021-03-26 |
41.9567 KCS |
42.4097 DASH |
43.1946 KCS |
40.9296 KCS |
43.5221 KCS |
40.9296 KCS |
| 2021-03-25 |
42.5836 KCS |
80.4758 DASH |
42.2265 KCS |
41.7083 KCS |
44.0403 KCS |
42.6052 KCS |
| 2021-03-24 |
42.0664 KCS |
37.4506 DASH |
42.4856 KCS |
41.7083 KCS |
43.0039 KCS |
42.4862 KCS |
| 2021-03-23 |
42.4632 KCS |
72.0440 DASH |
42.3707 KCS |
40.9310 KCS |
43.2513 KCS |
42.4856 KCS |
| 2021-03-22 |
43.0868 KCS |
65.6023 DASH |
43.7874 KCS |
41.9290 KCS |
44.0106 KCS |
42.6625 KCS |
| 2021-03-21 |
45.8980 KCS |
30.2829 DASH |
46.1282 KCS |
42.5610 KCS |
47.6848 KCS |
42.5610 KCS |
| 2021-03-20 |
45.6672 KCS |
60.6078 DASH |
45.7179 KCS |
43.9641 KCS |
47.2080 KCS |
46.1282 KCS |
| 2021-03-19 |
47.2740 KCS |
41.8707 DASH |
47.6666 KCS |
44.6275 KCS |
48.2629 KCS |
45.1266 KCS |
| 2021-03-18 |
47.9620 KCS |
51.9291 DASH |
47.8717 KCS |
45.8424 KCS |
49.8696 KCS |
47.3586 KCS |
| 2021-03-17 |
48.6476 KCS |
41.0244 DASH |
48.1956 KCS |
47.5472 KCS |
50.0000 KCS |
48.2788 KCS |
| 2021-03-16 |
48.1217 KCS |
133.6470 DASH |
47.9744 KCS |
47.0113 KCS |
49.4594 KCS |
48.7965 KCS |
| 2021-03-15 |
47.9835 KCS |
629.0722 DASH |
48.2820 KCS |
47.0512 KCS |
49.4873 KCS |
48.0677 KCS |
| 2021-03-14 |
48.3091 KCS |
556.6351 DASH |
46.6408 KCS |
46.6224 KCS |
49.6164 KCS |
48.7691 KCS |
| 2021-03-13 |
48.5245 KCS |
543.1469 DASH |
48.5430 KCS |
46.6604 KCS |
50.8667 KCS |
46.8457 KCS |
| 2021-03-12 |
47.9763 KCS |
544.4463 DASH |
47.9743 KCS |
44.9212 KCS |
50.0423 KCS |
46.6409 KCS |
| 2021-03-11 |
48.2380 KCS |
639.2735 DASH |
47.7692 KCS |
46.6936 KCS |
50.6064 KCS |
48.3846 KCS |
| 2021-03-10 |
47.3390 KCS |
379.0922 DASH |
46.4380 KCS |
45.3076 KCS |
49.5272 KCS |
47.7692 KCS |
| 2021-03-09 |
47.7149 KCS |
598.7469 DASH |
47.4616 KCS |
44.8717 KCS |
50.4140 KCS |
46.2306 KCS |
| 2021-03-08 |
46.3494 KCS |
573.5049 DASH |
45.7179 KCS |
45.3076 KCS |
47.4102 KCS |
46.5386 KCS |
| 2021-03-07 |
46.9753 KCS |
573.9850 DASH |
48.5118 KCS |
44.0424 KCS |
48.7690 KCS |
45.9230 KCS |
| 2021-03-06 |
47.5759 KCS |
505.4611 DASH |
47.6666 KCS |
46.4008 KCS |
48.4871 KCS |
48.2429 KCS |
| 2021-03-05 |
47.9496 KCS |
592.0197 DASH |
46.5548 KCS |
46.4610 KCS |
49.5178 KCS |
48.0417 KCS |