Identifier on Kucoin: DASH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
5.6285 KCS |
40.5304 DASH |
5.5313 KCS |
5.5313 KCS |
5.7491 KCS |
5.7133 KCS |
| 2023-07-22 |
5.5401 KCS |
33.4286 DASH |
5.5400 KCS |
5.4840 KCS |
5.6194 KCS |
5.5218 KCS |
| 2023-07-21 |
5.4327 KCS |
13.8446 DASH |
5.3328 KCS |
5.3328 KCS |
5.5309 KCS |
5.4611 KCS |
| 2023-07-20 |
5.2894 KCS |
12.5334 DASH |
5.2298 KCS |
5.2064 KCS |
5.3700 KCS |
5.3040 KCS |
| 2023-07-19 |
5.2655 KCS |
1.6916 DASH |
5.2850 KCS |
5.2117 KCS |
5.3063 KCS |
5.2751 KCS |
| 2023-07-18 |
5.2833 KCS |
16.5500 DASH |
5.3903 KCS |
5.1947 KCS |
5.4117 KCS |
5.2647 KCS |
| 2023-07-17 |
5.3630 KCS |
58.3460 DASH |
5.3807 KCS |
5.2547 KCS |
5.4358 KCS |
5.3700 KCS |
| 2023-07-16 |
5.4848 KCS |
4.3790 DASH |
5.5124 KCS |
5.4206 KCS |
5.5270 KCS |
5.5270 KCS |
| 2023-07-15 |
5.5720 KCS |
4.9159 DASH |
5.5659 KCS |
5.4840 KCS |
5.6253 KCS |
5.5230 KCS |
| 2023-07-14 |
5.6175 KCS |
44.1395 DASH |
5.7000 KCS |
5.4589 KCS |
5.8133 KCS |
5.5500 KCS |
| 2023-07-13 |
5.5947 KCS |
45.1398 DASH |
5.4373 KCS |
5.4360 KCS |
5.7695 KCS |
5.6700 KCS |
| 2023-07-12 |
5.4699 KCS |
17.5917 DASH |
5.3903 KCS |
5.3903 KCS |
5.5295 KCS |
5.4999 KCS |
| 2023-07-11 |
5.3697 KCS |
47.3073 DASH |
5.3700 KCS |
5.3321 KCS |
5.4000 KCS |
5.3321 KCS |
| 2023-07-10 |
5.3374 KCS |
60.3441 DASH |
5.3000 KCS |
5.2123 KCS |
5.8000 KCS |
5.3892 KCS |
| 2023-07-09 |
5.2943 KCS |
35.9589 DASH |
5.3040 KCS |
5.2449 KCS |
5.3599 KCS |
5.3599 KCS |
| 2023-07-08 |
5.3258 KCS |
10.5911 DASH |
5.3903 KCS |
5.2291 KCS |
5.3949 KCS |
5.2291 KCS |
| 2023-07-07 |
5.3789 KCS |
11.1340 DASH |
5.3079 KCS |
5.2850 KCS |
5.4065 KCS |
5.3367 KCS |
| 2023-07-06 |
5.3921 KCS |
44.2847 DASH |
5.4385 KCS |
5.3203 KCS |
5.5495 KCS |
5.4084 KCS |
| 2023-07-05 |
5.4776 KCS |
26.3015 DASH |
5.5487 KCS |
5.3765 KCS |
5.6050 KCS |
5.4367 KCS |
| 2023-07-04 |
5.5402 KCS |
11.8556 DASH |
5.5645 KCS |
5.4607 KCS |
5.6923 KCS |
5.4607 KCS |
| 2023-07-03 |
5.6635 KCS |
14.3099 DASH |
5.6923 KCS |
5.5500 KCS |
5.6986 KCS |
5.5596 KCS |
| 2023-07-02 |
5.6474 KCS |
21.6399 DASH |
5.6777 KCS |
5.5500 KCS |
5.7660 KCS |
5.6729 KCS |
| 2023-07-01 |
5.7620 KCS |
29.9074 DASH |
5.7500 KCS |
5.6430 KCS |
5.9376 KCS |
5.6700 KCS |
| 2023-06-30 |
5.6655 KCS |
82.4237 DASH |
5.3700 KCS |
5.3700 KCS |
5.9376 KCS |
5.7108 KCS |
| 2023-06-29 |
5.3148 KCS |
25.6263 DASH |
5.3208 KCS |
5.2622 KCS |
5.3697 KCS |
5.3697 KCS |
| 2023-06-28 |
5.3436 KCS |
8.3170 DASH |
5.4607 KCS |
5.2303 KCS |
5.4712 KCS |
5.3978 KCS |
| 2023-06-27 |
5.5378 KCS |
11.1253 DASH |
5.5138 KCS |
5.3700 KCS |
5.6923 KCS |
5.5124 KCS |
| 2023-06-26 |
5.4938 KCS |
23.7763 DASH |
5.2331 KCS |
5.1720 KCS |
5.6457 KCS |
5.6457 KCS |
| 2023-06-25 |
5.2818 KCS |
20.6995 DASH |
5.2493 KCS |
5.2000 KCS |
5.4117 KCS |
5.2436 KCS |
| 2023-06-24 |
5.2007 KCS |
42.4202 DASH |
5.0850 KCS |
5.0684 KCS |
5.2812 KCS |
5.1702 KCS |
| 2023-06-23 |
5.1148 KCS |
50.9684 DASH |
4.9684 KCS |
4.9340 KCS |
5.2449 KCS |
5.1644 KCS |
| 2023-06-22 |
4.9240 KCS |
30.8148 DASH |
5.0212 KCS |
4.8169 KCS |
5.1410 KCS |
4.8773 KCS |
| 2023-06-21 |
5.0568 KCS |
3.8071 DASH |
5.0609 KCS |
4.9924 KCS |
5.1233 KCS |
5.0304 KCS |
| 2023-06-20 |
4.9185 KCS |
15.5511 DASH |
4.8500 KCS |
4.7900 KCS |
5.0604 KCS |
5.0604 KCS |
| 2023-06-19 |
4.5699 KCS |
74.8534 DASH |
4.3140 KCS |
4.0679 KCS |
4.9239 KCS |
4.8420 KCS |
| 2023-06-18 |
4.2510 KCS |
23.8235 DASH |
4.1749 KCS |
4.1483 KCS |
4.3283 KCS |
4.3283 KCS |
| 2023-06-17 |
4.2772 KCS |
23.1026 DASH |
4.1500 KCS |
4.1351 KCS |
4.3320 KCS |
4.2284 KCS |
| 2023-06-16 |
4.1996 KCS |
26.5948 DASH |
4.3206 KCS |
4.1351 KCS |
4.3278 KCS |
4.1587 KCS |
| 2023-06-15 |
4.4885 KCS |
31.7320 DASH |
4.8169 KCS |
4.2480 KCS |
4.8500 KCS |
4.3998 KCS |
| 2023-06-14 |
4.7723 KCS |
41.1842 DASH |
4.7895 KCS |
4.6698 KCS |
4.8999 KCS |
4.7390 KCS |
| 2023-06-13 |
4.7588 KCS |
44.4207 DASH |
4.8170 KCS |
4.7000 KCS |
4.8249 KCS |
4.7634 KCS |
| 2023-06-12 |
4.8171 KCS |
28.5128 DASH |
4.9000 KCS |
4.7768 KCS |
4.9046 KCS |
4.8754 KCS |
| 2023-06-11 |
4.8921 KCS |
54.1264 DASH |
4.8462 KCS |
4.7939 KCS |
5.0366 KCS |
5.0366 KCS |
| 2023-06-10 |
4.9313 KCS |
175.5332 DASH |
5.7500 KCS |
3.8964 KCS |
5.7500 KCS |
4.8984 KCS |
| 2023-06-09 |
5.7613 KCS |
20.8864 DASH |
5.7495 KCS |
5.6923 KCS |
5.7901 KCS |
5.6923 KCS |
| 2023-06-08 |
5.6348 KCS |
13.2855 DASH |
5.6710 KCS |
5.6000 KCS |
5.7384 KCS |
5.7384 KCS |
| 2023-06-07 |
5.5579 KCS |
15.2942 DASH |
5.5783 KCS |
5.5050 KCS |
5.6352 KCS |
5.6352 KCS |
| 2023-06-06 |
5.4998 KCS |
168.9680 DASH |
5.4797 KCS |
5.4000 KCS |
5.6000 KCS |
5.6000 KCS |
| 2023-06-05 |
5.4985 KCS |
96.3383 DASH |
5.7695 KCS |
5.3264 KCS |
5.7984 KCS |
5.5124 KCS |
| 2023-06-04 |
5.8095 KCS |
15.4884 DASH |
5.7046 KCS |
5.7046 KCS |
5.8976 KCS |
5.8456 KCS |