Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.1607 KCS |
202.2459 DOT |
0.1620 KCS |
0.1600 KCS |
0.1627 KCS |
0.1602 KCS |
| 2025-12-23 |
0.1639 KCS |
298.1624 DOT |
0.1644 KCS |
0.1629 KCS |
0.1648 KCS |
0.1640 KCS |
| 2025-12-22 |
0.1665 KCS |
563.4244 DOT |
0.1670 KCS |
0.1630 KCS |
0.1699 KCS |
0.1640 KCS |
| 2025-12-21 |
0.1696 KCS |
45.8293 DOT |
0.1700 KCS |
0.1676 KCS |
0.1710 KCS |
0.1700 KCS |
| 2025-12-20 |
0.1720 KCS |
317.9984 DOT |
0.1737 KCS |
0.1705 KCS |
0.1737 KCS |
0.1715 KCS |
| 2025-12-19 |
0.1691 KCS |
404.5327 DOT |
0.1701 KCS |
0.1675 KCS |
0.1709 KCS |
0.1698 KCS |
| 2025-12-18 |
0.1715 KCS |
233.9558 DOT |
0.1762 KCS |
0.1692 KCS |
0.1762 KCS |
0.1717 KCS |
| 2025-12-17 |
0.1790 KCS |
280.4427 DOT |
0.1800 KCS |
0.1777 KCS |
0.1801 KCS |
0.1791 KCS |
| 2025-12-16 |
0.1841 KCS |
485.8480 DOT |
0.1840 KCS |
0.1810 KCS |
0.1897 KCS |
0.1810 KCS |
| 2025-12-15 |
0.1858 KCS |
473.5364 DOT |
0.1860 KCS |
0.1841 KCS |
0.1888 KCS |
0.1861 KCS |
| 2025-12-14 |
0.1864 KCS |
209.2794 DOT |
0.1903 KCS |
0.1846 KCS |
0.1908 KCS |
0.1851 KCS |
| 2025-12-13 |
0.1914 KCS |
153.4390 DOT |
0.1910 KCS |
0.1906 KCS |
0.1920 KCS |
0.1911 KCS |
| 2025-12-12 |
0.1890 KCS |
262.9302 DOT |
0.1920 KCS |
0.1870 KCS |
0.1930 KCS |
0.1887 KCS |
| 2025-12-11 |
0.1963 KCS |
448.3474 DOT |
0.2022 KCS |
0.1910 KCS |
0.2022 KCS |
0.1930 KCS |
| 2025-12-10 |
0.2107 KCS |
233.2616 DOT |
0.2160 KCS |
0.2071 KCS |
0.2160 KCS |
0.2081 KCS |
| 2025-12-09 |
0.2111 KCS |
672.3749 DOT |
0.2081 KCS |
0.2038 KCS |
0.2229 KCS |
0.2188 KCS |
| 2025-12-08 |
0.2068 KCS |
162.1626 DOT |
0.2046 KCS |
0.2035 KCS |
0.2088 KCS |
0.2088 KCS |
| 2025-12-07 |
0.2073 KCS |
227.7579 DOT |
0.2100 KCS |
0.2047 KCS |
0.2127 KCS |
0.2072 KCS |
| 2025-12-06 |
0.2092 KCS |
428.1674 DOT |
0.2092 KCS |
0.2067 KCS |
0.2118 KCS |
0.2100 KCS |
| 2025-12-05 |
0.2172 KCS |
691.2634 DOT |
0.2149 KCS |
0.2108 KCS |
0.2196 KCS |
0.2108 KCS |
| 2025-12-04 |
0.2176 KCS |
689.3289 DOT |
0.2240 KCS |
0.2136 KCS |
0.2240 KCS |
0.2193 KCS |
| 2025-12-03 |
0.2247 KCS |
527.3562 DOT |
0.2235 KCS |
0.2200 KCS |
0.2280 KCS |
0.2240 KCS |
| 2025-12-02 |
0.2149 KCS |
393.1933 DOT |
0.2139 KCS |
0.2120 KCS |
0.2180 KCS |
0.2180 KCS |
| 2025-12-01 |
0.2136 KCS |
1,279.2951 DOT |
0.2196 KCS |
0.2080 KCS |
0.2196 KCS |
0.2127 KCS |
| 2025-11-30 |
0.2097 KCS |
2,326.9377 DOT |
0.2152 KCS |
0.2060 KCS |
0.2154 KCS |
0.2140 KCS |
| 2025-11-29 |
0.2019 KCS |
1,494.9904 DOT |
0.1970 KCS |
0.1946 KCS |
0.2169 KCS |
0.2169 KCS |
| 2025-11-28 |
0.2000 KCS |
435.2641 DOT |
0.2001 KCS |
0.1958 KCS |
0.2022 KCS |
0.1981 KCS |
| 2025-11-27 |
0.2005 KCS |
933.0327 DOT |
0.1937 KCS |
0.1910 KCS |
0.2050 KCS |
0.2046 KCS |
| 2025-11-26 |
0.1966 KCS |
40.2927 DOT |
0.1978 KCS |
0.1932 KCS |
0.1986 KCS |
0.1932 KCS |
| 2025-11-25 |
0.1960 KCS |
170.5646 DOT |
0.2020 KCS |
0.1910 KCS |
0.2052 KCS |
0.1980 KCS |
| 2025-11-24 |
0.1983 KCS |
152.8427 DOT |
0.2000 KCS |
0.1977 KCS |
0.2017 KCS |
0.1990 KCS |
| 2025-11-23 |
0.2043 KCS |
322.4500 DOT |
0.2056 KCS |
0.2020 KCS |
0.2059 KCS |
0.2023 KCS |
| 2025-11-22 |
0.2008 KCS |
275.2982 DOT |
0.2050 KCS |
0.1990 KCS |
0.2053 KCS |
0.2028 KCS |
| 2025-11-21 |
0.2131 KCS |
427.4708 DOT |
0.2220 KCS |
0.2065 KCS |
0.2242 KCS |
0.2079 KCS |
| 2025-11-20 |
0.2308 KCS |
51.1620 DOT |
0.2243 KCS |
0.2240 KCS |
0.2328 KCS |
0.2314 KCS |
| 2025-11-19 |
0.2252 KCS |
152.1064 DOT |
0.2261 KCS |
0.2222 KCS |
0.2293 KCS |
0.2232 KCS |
| 2025-11-18 |
0.2278 KCS |
213.6358 DOT |
0.2212 KCS |
0.2212 KCS |
0.2299 KCS |
0.2290 KCS |
| 2025-11-17 |
0.2276 KCS |
231.2209 DOT |
0.2320 KCS |
0.2246 KCS |
0.2328 KCS |
0.2246 KCS |
| 2025-11-16 |
0.2299 KCS |
177.0812 DOT |
0.2300 KCS |
0.2264 KCS |
0.2357 KCS |
0.2265 KCS |
| 2025-11-15 |
0.2383 KCS |
127.4662 DOT |
0.2360 KCS |
0.2331 KCS |
0.2397 KCS |
0.2331 KCS |
| 2025-11-14 |
0.2300 KCS |
272.5978 DOT |
0.2286 KCS |
0.2258 KCS |
0.2331 KCS |
0.2330 KCS |
| 2025-11-13 |
0.2284 KCS |
317.3777 DOT |
0.2273 KCS |
0.2250 KCS |
0.2328 KCS |
0.2288 KCS |
| 2025-11-12 |
0.2385 KCS |
30.6451 DOT |
0.2414 KCS |
0.2370 KCS |
0.2417 KCS |
0.2388 KCS |
| 2025-11-11 |
0.2433 KCS |
254.7441 DOT |
0.2500 KCS |
0.2379 KCS |
0.2520 KCS |
0.2379 KCS |
| 2025-11-10 |
0.2426 KCS |
519.0390 DOT |
0.2420 KCS |
0.2380 KCS |
0.2480 KCS |
0.2442 KCS |
| 2025-11-09 |
0.2452 KCS |
182.6040 DOT |
0.2532 KCS |
0.2367 KCS |
0.2570 KCS |
0.2430 KCS |
| 2025-11-08 |
0.2570 KCS |
688.5754 DOT |
0.2571 KCS |
0.2456 KCS |
0.2742 KCS |
0.2520 KCS |
| 2025-11-07 |
0.2255 KCS |
139.2100 DOT |
0.2197 KCS |
0.2197 KCS |
0.2297 KCS |
0.2288 KCS |
| 2025-11-06 |
0.2122 KCS |
384.4932 DOT |
0.2135 KCS |
0.2098 KCS |
0.2159 KCS |
0.2143 KCS |
| 2025-11-05 |
0.2122 KCS |
327.2994 DOT |
0.2100 KCS |
0.2072 KCS |
0.2156 KCS |
0.2154 KCS |