Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
0.7430 KCS |
2,562.1092 DOT |
0.7371 KCS |
0.7000 KCS |
0.8014 KCS |
0.7800 KCS |
| 2024-12-01 |
0.7367 KCS |
750.0765 DOT |
0.7400 KCS |
0.7171 KCS |
0.7564 KCS |
0.7298 KCS |
| 2024-11-30 |
0.7459 KCS |
1,199.1056 DOT |
0.7588 KCS |
0.7240 KCS |
0.7674 KCS |
0.7588 KCS |
| 2024-11-29 |
0.7414 KCS |
866.3818 DOT |
0.7447 KCS |
0.7281 KCS |
0.7636 KCS |
0.7400 KCS |
| 2024-11-28 |
0.7126 KCS |
839.1947 DOT |
0.7157 KCS |
0.6910 KCS |
0.7446 KCS |
0.7446 KCS |
| 2024-11-27 |
0.7169 KCS |
1,396.9134 DOT |
0.7104 KCS |
0.6966 KCS |
0.7345 KCS |
0.7139 KCS |
| 2024-11-26 |
0.7091 KCS |
1,321.2079 DOT |
0.7212 KCS |
0.6776 KCS |
0.7367 KCS |
0.7257 KCS |
| 2024-11-25 |
0.7612 KCS |
2,534.8580 DOT |
0.7621 KCS |
0.7280 KCS |
0.8032 KCS |
0.7288 KCS |
| 2024-11-24 |
0.7920 KCS |
6,796.5861 DOT |
0.7298 KCS |
0.7119 KCS |
0.8949 KCS |
0.7748 KCS |
| 2024-11-23 |
0.7021 KCS |
8,094.9667 DOT |
0.5953 KCS |
0.5925 KCS |
0.8116 KCS |
0.7380 KCS |
| 2024-11-22 |
0.5594 KCS |
1,782.2984 DOT |
0.5392 KCS |
0.5326 KCS |
0.5998 KCS |
0.5966 KCS |
| 2024-11-21 |
0.5217 KCS |
872.7601 DOT |
0.5327 KCS |
0.5062 KCS |
0.5405 KCS |
0.5258 KCS |
| 2024-11-20 |
0.5411 KCS |
700.1545 DOT |
0.5373 KCS |
0.5235 KCS |
0.5587 KCS |
0.5429 KCS |
| 2024-11-19 |
0.5409 KCS |
851.7181 DOT |
0.5550 KCS |
0.5260 KCS |
0.5571 KCS |
0.5266 KCS |
| 2024-11-18 |
0.5413 KCS |
1,237.1198 DOT |
0.5036 KCS |
0.4985 KCS |
0.5673 KCS |
0.5524 KCS |
| 2024-11-17 |
0.5244 KCS |
1,034.6071 DOT |
0.5264 KCS |
0.5030 KCS |
0.5550 KCS |
0.5088 KCS |
| 2024-11-16 |
0.5047 KCS |
2,013.7543 DOT |
0.4796 KCS |
0.4758 KCS |
0.5267 KCS |
0.5214 KCS |
| 2024-11-15 |
0.4601 KCS |
851.0828 DOT |
0.4490 KCS |
0.4453 KCS |
0.4798 KCS |
0.4758 KCS |
| 2024-11-14 |
0.4611 KCS |
974.8068 DOT |
0.4646 KCS |
0.4464 KCS |
0.4732 KCS |
0.4568 KCS |
| 2024-11-13 |
0.4734 KCS |
1,520.3686 DOT |
0.4832 KCS |
0.4534 KCS |
0.4932 KCS |
0.4731 KCS |
| 2024-11-12 |
0.4972 KCS |
4,098.3736 DOT |
0.5128 KCS |
0.4775 KCS |
0.5244 KCS |
0.4864 KCS |
| 2024-11-11 |
0.4799 KCS |
2,672.5527 DOT |
0.4796 KCS |
0.4660 KCS |
0.4996 KCS |
0.4927 KCS |
| 2024-11-10 |
0.4543 KCS |
1,050.3139 DOT |
0.4256 KCS |
0.4248 KCS |
0.4683 KCS |
0.4679 KCS |
| 2024-11-09 |
0.4176 KCS |
1,165.4224 DOT |
0.4124 KCS |
0.4072 KCS |
0.4213 KCS |
0.4213 KCS |
| 2024-11-08 |
0.4133 KCS |
1,106.1454 DOT |
0.4097 KCS |
0.4036 KCS |
0.4239 KCS |
0.4139 KCS |
| 2024-11-07 |
0.4136 KCS |
1,302.5977 DOT |
0.4268 KCS |
0.4065 KCS |
0.4310 KCS |
0.4093 KCS |