Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.5692 KCS |
74.0416 DOT |
0.5720 KCS |
0.5640 KCS |
0.5760 KCS |
0.5640 KCS |
| 2025-01-20 |
0.5910 KCS |
1,976.5246 DOT |
0.5906 KCS |
0.5594 KCS |
0.6417 KCS |
0.5718 KCS |
| 2025-01-19 |
0.6251 KCS |
748.9864 DOT |
0.6530 KCS |
0.6056 KCS |
0.6610 KCS |
0.6122 KCS |
| 2025-01-18 |
0.6581 KCS |
1,189.3392 DOT |
0.6683 KCS |
0.6287 KCS |
0.6848 KCS |
0.6391 KCS |
| 2025-01-17 |
0.6590 KCS |
594.4867 DOT |
0.6480 KCS |
0.6480 KCS |
0.6731 KCS |
0.6680 KCS |
| 2025-01-16 |
0.6434 KCS |
708.1580 DOT |
0.6353 KCS |
0.6226 KCS |
0.6606 KCS |
0.6518 KCS |
| 2025-01-15 |
0.6238 KCS |
1,170.4969 DOT |
0.6247 KCS |
0.6110 KCS |
0.6500 KCS |
0.6386 KCS |
| 2025-01-14 |
0.5949 KCS |
143.1313 DOT |
0.5900 KCS |
0.5891 KCS |
0.6016 KCS |
0.5924 KCS |
| 2025-01-13 |
0.5803 KCS |
849.1281 DOT |
0.5858 KCS |
0.5674 KCS |
0.6023 KCS |
0.5924 KCS |
| 2025-01-12 |
0.5995 KCS |
1,032.9743 DOT |
0.6254 KCS |
0.5834 KCS |
0.6276 KCS |
0.5957 KCS |
| 2025-01-11 |
0.6192 KCS |
233.0646 DOT |
0.6276 KCS |
0.6092 KCS |
0.6322 KCS |
0.6320 KCS |
| 2025-01-10 |
0.6330 KCS |
735.6029 DOT |
0.6276 KCS |
0.6155 KCS |
0.6530 KCS |
0.6320 KCS |
| 2025-01-09 |
0.6360 KCS |
612.7247 DOT |
0.6518 KCS |
0.6230 KCS |
0.6552 KCS |
0.6308 KCS |
| 2025-01-08 |
0.6552 KCS |
803.0225 DOT |
0.6617 KCS |
0.6307 KCS |
0.6815 KCS |
0.6416 KCS |
| 2025-01-07 |
0.6862 KCS |
619.7805 DOT |
0.6914 KCS |
0.6666 KCS |
0.7058 KCS |
0.6724 KCS |
| 2025-01-06 |
0.6979 KCS |
693.2103 DOT |
0.6920 KCS |
0.6800 KCS |
0.7150 KCS |
0.6947 KCS |
| 2025-01-05 |
0.6904 KCS |
392.0527 DOT |
0.7066 KCS |
0.6790 KCS |
0.7080 KCS |
0.6915 KCS |
| 2025-01-04 |
0.7172 KCS |
535.0930 DOT |
0.7150 KCS |
0.7031 KCS |
0.7310 KCS |
0.7130 KCS |
| 2025-01-03 |
0.7001 KCS |
728.0866 DOT |
0.6690 KCS |
0.6690 KCS |
0.7421 KCS |
0.7356 KCS |
| 2025-01-02 |
0.6738 KCS |
918.4140 DOT |
0.6750 KCS |
0.6566 KCS |
0.6841 KCS |
0.6621 KCS |
| 2025-01-01 |
0.6522 KCS |
483.6138 DOT |
0.6312 KCS |
0.6200 KCS |
0.6828 KCS |
0.6781 KCS |
| 2024-12-31 |
0.6261 KCS |
271.4444 DOT |
0.6188 KCS |
0.6092 KCS |
0.6390 KCS |
0.6300 KCS |
| 2024-12-30 |
0.6135 KCS |
603.6023 DOT |
0.6118 KCS |
0.5961 KCS |
0.6270 KCS |
0.6254 KCS |
| 2024-12-29 |
0.6263 KCS |
986.0456 DOT |
0.6516 KCS |
0.6044 KCS |
0.6571 KCS |
0.6138 KCS |
| 2024-12-28 |
0.6457 KCS |
321.3388 DOT |
0.6401 KCS |
0.6368 KCS |
0.6571 KCS |
0.6441 KCS |
| 2024-12-27 |
0.6474 KCS |
824.3855 DOT |
0.6258 KCS |
0.6230 KCS |
0.6666 KCS |
0.6401 KCS |
| 2024-12-26 |
0.6466 KCS |
465.3318 DOT |
0.6731 KCS |
0.6276 KCS |
0.6768 KCS |
0.6333 KCS |
| 2024-12-25 |
0.6709 KCS |
368.7467 DOT |
0.6602 KCS |
0.6598 KCS |
0.6833 KCS |
0.6675 KCS |
| 2024-12-24 |
0.6545 KCS |
720.3266 DOT |
0.6381 KCS |
0.6276 KCS |
0.6776 KCS |
0.6675 KCS |
| 2024-12-23 |
0.6262 KCS |
4,029.2947 DOT |
0.6183 KCS |
0.6080 KCS |
0.6381 KCS |
0.6176 KCS |
| 2024-12-22 |
0.6227 KCS |
550.7475 DOT |
0.6271 KCS |
0.6080 KCS |
0.6414 KCS |
0.6138 KCS |
| 2024-12-21 |
0.6523 KCS |
824.1163 DOT |
0.6511 KCS |
0.6236 KCS |
0.6786 KCS |
0.6276 KCS |
| 2024-12-20 |
0.6148 KCS |
1,918.5243 DOT |
0.6254 KCS |
0.5847 KCS |
0.6621 KCS |
0.6506 KCS |
| 2024-12-19 |
0.6447 KCS |
1,691.3601 DOT |
0.6660 KCS |
0.6110 KCS |
0.6736 KCS |
0.6303 KCS |
| 2024-12-18 |
0.6928 KCS |
590.1113 DOT |
0.6920 KCS |
0.6760 KCS |
0.7128 KCS |
0.6998 KCS |
| 2024-12-17 |
0.7093 KCS |
680.7493 DOT |
0.7119 KCS |
0.6965 KCS |
0.7251 KCS |
0.6998 KCS |
| 2024-12-16 |
0.7360 KCS |
2,310.8434 DOT |
0.6920 KCS |
0.6920 KCS |
0.7725 KCS |
0.7302 KCS |
| 2024-12-15 |
0.6676 KCS |
808.8475 DOT |
0.6565 KCS |
0.6400 KCS |
0.7000 KCS |
0.6874 KCS |
| 2024-12-14 |
0.6514 KCS |
546.8860 DOT |
0.6713 KCS |
0.6343 KCS |
0.6800 KCS |
0.6368 KCS |
| 2024-12-13 |
0.6673 KCS |
807.3718 DOT |
0.6712 KCS |
0.6530 KCS |
0.6800 KCS |
0.6683 KCS |
| 2024-12-12 |
0.6857 KCS |
1,686.6223 DOT |
0.6841 KCS |
0.6666 KCS |
0.7124 KCS |
0.6676 KCS |
| 2024-12-11 |
0.6768 KCS |
1,004.4749 DOT |
0.6574 KCS |
0.6414 KCS |
0.7079 KCS |
0.6797 KCS |
| 2024-12-10 |
0.6530 KCS |
1,808.1492 DOT |
0.6646 KCS |
0.6133 KCS |
0.6841 KCS |
0.6322 KCS |
| 2024-12-09 |
0.6949 KCS |
3,824.2351 DOT |
0.7533 KCS |
0.5797 KCS |
0.7580 KCS |
0.6491 KCS |
| 2024-12-08 |
0.7634 KCS |
815.1659 DOT |
0.7741 KCS |
0.7429 KCS |
0.7886 KCS |
0.7580 KCS |
| 2024-12-07 |
0.7824 KCS |
1,064.5735 DOT |
0.7840 KCS |
0.7627 KCS |
0.8014 KCS |
0.7862 KCS |
| 2024-12-06 |
0.7864 KCS |
1,373.3884 DOT |
0.7886 KCS |
0.7627 KCS |
0.8128 KCS |
0.7873 KCS |
| 2024-12-05 |
0.8023 KCS |
3,113.1559 DOT |
0.7878 KCS |
0.7486 KCS |
0.8400 KCS |
0.7978 KCS |
| 2024-12-04 |
0.8147 KCS |
3,891.8380 DOT |
0.7834 KCS |
0.7530 KCS |
0.8714 KCS |
0.7840 KCS |
| 2024-12-03 |
0.7958 KCS |
2,079.6348 DOT |
0.7978 KCS |
0.7438 KCS |
0.8293 KCS |
0.7556 KCS |