Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-13 |
5.7572 KCS |
18.1390 DASH |
5.6785 KCS |
5.6785 KCS |
5.7864 KCS |
5.7798 KCS |
| 2023-10-12 |
5.6858 KCS |
8.3931 DASH |
5.7265 KCS |
5.6599 KCS |
5.7800 KCS |
5.7264 KCS |
| 2023-10-11 |
5.7961 KCS |
13.8190 DASH |
5.8005 KCS |
5.6923 KCS |
5.8133 KCS |
5.7468 KCS |
| 2023-10-10 |
5.9052 KCS |
35.5687 DASH |
5.8603 KCS |
5.7999 KCS |
5.9395 KCS |
5.7999 KCS |
| 2023-10-09 |
5.8892 KCS |
44.2987 DASH |
5.9046 KCS |
5.7695 KCS |
5.9939 KCS |
5.8133 KCS |
| 2023-10-08 |
5.9310 KCS |
62.3543 DASH |
5.9920 KCS |
5.9239 KCS |
5.9936 KCS |
5.9239 KCS |
| 2023-10-07 |
5.9917 KCS |
5.8261 DASH |
5.9977 KCS |
5.9376 KCS |
6.0566 KCS |
5.9745 KCS |
| 2023-10-06 |
5.9992 KCS |
0.1718 DASH |
6.0469 KCS |
5.9812 KCS |
6.0469 KCS |
5.9864 KCS |
| 2023-10-05 |
6.0325 KCS |
80.8019 DASH |
5.9073 KCS |
5.8867 KCS |
6.0550 KCS |
6.0468 KCS |
| 2023-10-04 |
5.8860 KCS |
108.0531 DASH |
5.9000 KCS |
5.8133 KCS |
5.9867 KCS |
5.9206 KCS |
| 2023-10-03 |
5.9847 KCS |
73.0049 DASH |
5.9152 KCS |
5.9152 KCS |
6.0727 KCS |
5.9376 KCS |
| 2023-10-02 |
5.9714 KCS |
32.4369 DASH |
5.9748 KCS |
5.8320 KCS |
6.0761 KCS |
5.9364 KCS |
| 2023-10-01 |
6.0770 KCS |
16.2984 DASH |
6.0500 KCS |
5.9376 KCS |
6.1555 KCS |
5.9392 KCS |
| 2023-09-30 |
6.0059 KCS |
40.7555 DASH |
6.0761 KCS |
5.9404 KCS |
6.1100 KCS |
6.1100 KCS |
| 2023-09-29 |
5.9377 KCS |
22.6873 DASH |
5.8251 KCS |
5.8237 KCS |
6.0566 KCS |
5.9939 KCS |
| 2023-09-28 |
5.8447 KCS |
4.1720 DASH |
5.8686 KCS |
5.8320 KCS |
5.9327 KCS |
5.8320 KCS |
| 2023-09-27 |
5.9953 KCS |
12.8978 DASH |
6.0473 KCS |
5.8867 KCS |
6.1115 KCS |
5.9402 KCS |
| 2023-09-26 |
6.0126 KCS |
18.6207 DASH |
6.0554 KCS |
5.9747 KCS |
6.1555 KCS |
6.0426 KCS |
| 2023-09-25 |
5.9694 KCS |
6.8276 DASH |
5.9100 KCS |
5.8467 KCS |
6.0500 KCS |
6.0500 KCS |
| 2023-09-24 |
5.9435 KCS |
6.8870 DASH |
5.9362 KCS |
5.9362 KCS |
5.9870 KCS |
5.9870 KCS |
| 2023-09-23 |
5.9369 KCS |
6.6273 DASH |
5.9543 KCS |
5.8867 KCS |
5.9938 KCS |
5.8867 KCS |
| 2023-09-22 |
5.8908 KCS |
3.9533 DASH |
5.7924 KCS |
5.7799 KCS |
5.9239 KCS |
5.9239 KCS |
| 2023-09-21 |
5.7719 KCS |
12.0322 DASH |
5.8515 KCS |
5.6700 KCS |
5.9073 KCS |
5.8133 KCS |
| 2023-09-20 |
5.8711 KCS |
4.2660 DASH |
5.8867 KCS |
5.8222 KCS |
5.9073 KCS |
5.9072 KCS |
| 2023-09-19 |
5.9507 KCS |
8.1632 DASH |
6.0412 KCS |
5.8867 KCS |
6.0500 KCS |
5.8867 KCS |
| 2023-09-18 |
6.0677 KCS |
17.4090 DASH |
6.0014 KCS |
5.9800 KCS |
6.1500 KCS |
6.0483 KCS |
| 2023-09-17 |
6.1625 KCS |
6.5714 DASH |
6.1894 KCS |
6.0888 KCS |
6.2474 KCS |
6.0888 KCS |
| 2023-09-16 |
6.2591 KCS |
5.7616 DASH |
6.2614 KCS |
6.1691 KCS |
6.3495 KCS |
6.2490 KCS |
| 2023-09-15 |
6.1674 KCS |
3.5007 DASH |
6.0566 KCS |
6.0566 KCS |
6.2198 KCS |
6.2079 KCS |
| 2023-09-14 |
6.0408 KCS |
4.4320 DASH |
6.0468 KCS |
5.9939 KCS |
6.1115 KCS |
6.1115 KCS |
| 2023-09-13 |
6.0887 KCS |
28.3718 DASH |
6.0888 KCS |
6.0135 KCS |
6.1489 KCS |
6.0932 KCS |
| 2023-09-12 |
6.1293 KCS |
15.7303 DASH |
6.0095 KCS |
6.0095 KCS |
6.2200 KCS |
6.0953 KCS |
| 2023-09-11 |
6.1069 KCS |
20.4598 DASH |
6.2214 KCS |
6.0017 KCS |
6.2596 KCS |
6.0871 KCS |
| 2023-09-10 |
6.2103 KCS |
18.0681 DASH |
6.2833 KCS |
6.1423 KCS |
6.3300 KCS |
6.2762 KCS |
| 2023-09-09 |
6.3082 KCS |
19.0781 DASH |
6.4219 KCS |
6.2915 KCS |
6.4219 KCS |
6.2915 KCS |
| 2023-09-08 |
6.4882 KCS |
12.3005 DASH |
6.4501 KCS |
6.4353 KCS |
6.5621 KCS |
6.5037 KCS |
| 2023-09-07 |
6.4923 KCS |
12.3179 DASH |
6.4001 KCS |
6.4001 KCS |
6.5360 KCS |
6.5064 KCS |
| 2023-09-06 |
6.3570 KCS |
38.5349 DASH |
6.4769 KCS |
5.7821 KCS |
6.5289 KCS |
6.4219 KCS |
| 2023-09-05 |
6.5480 KCS |
20.5942 DASH |
6.5657 KCS |
6.4754 KCS |
6.6248 KCS |
6.4920 KCS |
| 2023-09-04 |
6.4851 KCS |
18.0131 DASH |
6.3944 KCS |
6.3228 KCS |
6.6123 KCS |
6.5656 KCS |
| 2023-09-03 |
6.3950 KCS |
4.9129 DASH |
6.4712 KCS |
6.3500 KCS |
6.4754 KCS |
6.3500 KCS |
| 2023-09-02 |
6.5031 KCS |
21.9145 DASH |
6.5951 KCS |
6.3684 KCS |
6.6105 KCS |
6.4001 KCS |
| 2023-09-01 |
6.7460 KCS |
165.5189 DASH |
6.3499 KCS |
6.3099 KCS |
7.2862 KCS |
6.5952 KCS |
| 2023-08-31 |
6.2633 KCS |
43.9119 DASH |
6.2032 KCS |
6.1620 KCS |
6.3998 KCS |
6.3488 KCS |
| 2023-08-30 |
6.0889 KCS |
14.4287 DASH |
5.9892 KCS |
5.9239 KCS |
6.2000 KCS |
6.2000 KCS |
| 2023-08-29 |
6.0345 KCS |
45.9211 DASH |
6.0225 KCS |
5.8733 KCS |
6.2614 KCS |
5.9590 KCS |