Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
3.8829 KCS |
5.0788 DASH |
3.8962 KCS |
3.8608 KCS |
3.9700 KCS |
3.9700 KCS |
| 2023-12-01 |
3.8268 KCS |
14.4765 DASH |
3.7500 KCS |
3.7305 KCS |
3.9500 KCS |
3.8941 KCS |
| 2023-11-30 |
3.7278 KCS |
42.1468 DASH |
3.6138 KCS |
3.6079 KCS |
3.7452 KCS |
3.7452 KCS |
| 2023-11-29 |
3.6796 KCS |
19.9412 DASH |
3.9017 KCS |
3.6485 KCS |
3.9017 KCS |
3.6485 KCS |
| 2023-11-28 |
3.8878 KCS |
3.9261 DASH |
3.9484 KCS |
3.8395 KCS |
3.9499 KCS |
3.8606 KCS |
| 2023-11-27 |
3.8512 KCS |
18.4208 DASH |
3.9180 KCS |
3.8000 KCS |
3.9572 KCS |
3.8688 KCS |
| 2023-11-26 |
3.9515 KCS |
3.6413 DASH |
3.9922 KCS |
3.8964 KCS |
3.9939 KCS |
3.9823 KCS |
| 2023-11-25 |
3.9963 KCS |
34.6208 DASH |
3.8491 KCS |
3.8491 KCS |
4.0144 KCS |
3.9732 KCS |
| 2023-11-24 |
3.8605 KCS |
24.8094 DASH |
3.8395 KCS |
3.8095 KCS |
3.9000 KCS |
3.8899 KCS |
| 2023-11-23 |
3.8196 KCS |
1.5398 DASH |
3.8958 KCS |
3.7600 KCS |
3.8958 KCS |
3.8073 KCS |
| 2023-11-22 |
3.8860 KCS |
3.6491 DASH |
4.0229 KCS |
3.8000 KCS |
4.0229 KCS |
3.8950 KCS |
| 2023-11-21 |
4.0163 KCS |
41.6963 DASH |
4.1177 KCS |
3.9074 KCS |
4.2249 KCS |
3.9597 KCS |
| 2023-11-20 |
4.1434 KCS |
25.5496 DASH |
4.1682 KCS |
4.1000 KCS |
4.2255 KCS |
4.1040 KCS |
| 2023-11-19 |
4.2532 KCS |
27.8847 DASH |
4.4256 KCS |
4.1749 KCS |
4.4603 KCS |
4.2107 KCS |
| 2023-11-18 |
4.6568 KCS |
19.4939 DASH |
4.8500 KCS |
4.4424 KCS |
4.8500 KCS |
4.4424 KCS |
| 2023-11-17 |
4.8811 KCS |
25.4906 DASH |
5.0309 KCS |
4.7838 KCS |
5.0746 KCS |
4.8420 KCS |
| 2023-11-16 |
5.0895 KCS |
19.4077 DASH |
5.1681 KCS |
4.9586 KCS |
5.2880 KCS |
5.0328 KCS |
| 2023-11-15 |
5.2100 KCS |
15.4183 DASH |
5.1720 KCS |
5.1235 KCS |
5.2572 KCS |
5.1974 KCS |
| 2023-11-14 |
5.2298 KCS |
50.9941 DASH |
5.2500 KCS |
5.0844 KCS |
5.3689 KCS |
5.1699 KCS |
| 2023-11-13 |
5.3703 KCS |
21.5795 DASH |
5.4055 KCS |
5.2449 KCS |
5.5200 KCS |
5.3437 KCS |
| 2023-11-12 |
5.3751 KCS |
34.0552 DASH |
5.3700 KCS |
5.1720 KCS |
5.5050 KCS |
5.3903 KCS |
| 2023-11-11 |
5.2671 KCS |
23.8327 DASH |
5.1782 KCS |
5.0650 KCS |
5.3600 KCS |
5.3600 KCS |
| 2023-11-10 |
5.1464 KCS |
62.1913 DASH |
5.1379 KCS |
4.9740 KCS |
5.2380 KCS |
5.1824 KCS |
| 2023-11-09 |
5.1929 KCS |
53.6399 DASH |
5.5300 KCS |
4.8500 KCS |
5.5378 KCS |
4.9586 KCS |
| 2023-11-08 |
5.5124 KCS |
2.1404 DASH |
5.4607 KCS |
5.4589 KCS |
5.5449 KCS |
5.5133 KCS |
| 2023-11-07 |
5.4723 KCS |
7.6060 DASH |
5.4589 KCS |
5.3600 KCS |
5.5783 KCS |
5.4500 KCS |
| 2023-11-06 |
5.4670 KCS |
17.4590 DASH |
5.7500 KCS |
5.3835 KCS |
5.7500 KCS |
5.4607 KCS |
| 2023-11-05 |
5.9203 KCS |
46.2934 DASH |
6.4219 KCS |
5.6340 KCS |
6.4400 KCS |
5.7480 KCS |
| 2023-11-04 |
6.2950 KCS |
17.4558 DASH |
6.2200 KCS |
6.1893 KCS |
6.4000 KCS |
6.3600 KCS |
| 2023-11-03 |
6.1550 KCS |
4.0238 DASH |
6.1423 KCS |
6.0698 KCS |
6.2400 KCS |
6.1117 KCS |
| 2023-11-02 |
6.2078 KCS |
59.1730 DASH |
6.4936 KCS |
6.0889 KCS |
6.5183 KCS |
6.1893 KCS |
| 2023-11-01 |
6.3652 KCS |
46.5021 DASH |
6.4000 KCS |
6.2079 KCS |
6.5447 KCS |
6.5064 KCS |
| 2023-10-31 |
6.4575 KCS |
64.6514 DASH |
6.3530 KCS |
6.1555 KCS |
6.6655 KCS |
6.4000 KCS |
| 2023-10-30 |
6.2463 KCS |
26.4457 DASH |
6.2500 KCS |
6.1500 KCS |
6.3156 KCS |
6.3000 KCS |
| 2023-10-29 |
6.2204 KCS |
49.7627 DASH |
6.2594 KCS |
6.1544 KCS |
6.2673 KCS |
6.1893 KCS |
| 2023-10-28 |
6.0845 KCS |
31.6216 DASH |
6.0000 KCS |
6.0000 KCS |
6.2079 KCS |
6.2079 KCS |
| 2023-10-27 |
6.0269 KCS |
17.7140 DASH |
6.1290 KCS |
5.9239 KCS |
6.1290 KCS |
6.0003 KCS |
| 2023-10-26 |
6.0500 KCS |
30.0569 DASH |
5.9671 KCS |
5.9450 KCS |
6.1555 KCS |
6.0953 KCS |
| 2023-10-25 |
6.0538 KCS |
12.4050 DASH |
6.1519 KCS |
5.9747 KCS |
6.1664 KCS |
6.0160 KCS |
| 2023-10-24 |
6.0943 KCS |
47.4405 DASH |
6.1100 KCS |
5.9748 KCS |
6.2480 KCS |
6.1555 KCS |
| 2023-10-23 |
5.8904 KCS |
10.0245 DASH |
5.7695 KCS |
5.6923 KCS |
6.0132 KCS |
5.9652 KCS |
| 2023-10-22 |
5.7521 KCS |
8.4953 DASH |
5.7193 KCS |
5.6700 KCS |
5.7864 KCS |
5.6700 KCS |
| 2023-10-21 |
5.7097 KCS |
34.7919 DASH |
5.5553 KCS |
5.5102 KCS |
5.8085 KCS |
5.7250 KCS |
| 2023-10-20 |
5.6310 KCS |
7.8500 DASH |
5.5980 KCS |
5.5500 KCS |
5.6800 KCS |
5.5500 KCS |
| 2023-10-19 |
5.5515 KCS |
17.7529 DASH |
5.5500 KCS |
5.4871 KCS |
5.6352 KCS |
5.5500 KCS |
| 2023-10-18 |
5.5883 KCS |
3.5778 DASH |
5.5783 KCS |
5.5596 KCS |
5.6700 KCS |
5.5596 KCS |
| 2023-10-17 |
5.6126 KCS |
39.5091 DASH |
5.7463 KCS |
5.5761 KCS |
5.7678 KCS |
5.6253 KCS |
| 2023-10-16 |
5.8158 KCS |
23.0772 DASH |
5.7660 KCS |
5.7267 KCS |
5.9237 KCS |
5.7429 KCS |
| 2023-10-15 |
5.6999 KCS |
8.3581 DASH |
5.7016 KCS |
5.6923 KCS |
5.7663 KCS |
5.7633 KCS |
| 2023-10-14 |
5.7476 KCS |
1.4058 DASH |
5.7286 KCS |
5.7108 KCS |
5.7749 KCS |
5.7108 KCS |