Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.8140 KCS |
4,303.6660 DOT |
0.7298 KCS |
0.7298 KCS |
0.8949 KCS |
0.7627 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 |
| 2024-11-06 |
0.4329 KCS |
215.9647 DOT |
0.4279 KCS |
0.4240 KCS |
0.4407 KCS |
0.4272 KCS |
| 2024-11-05 |
0.4251 KCS |
219.1165 DOT |
0.4240 KCS |
0.4222 KCS |
0.4295 KCS |
0.4290 KCS |
| 2024-11-04 |
0.4215 KCS |
229.6029 DOT |
0.4267 KCS |
0.4177 KCS |
0.4267 KCS |
0.4221 KCS |
| 2024-11-03 |
0.4288 KCS |
481.1312 DOT |
0.4372 KCS |
0.4170 KCS |
0.4390 KCS |
0.4223 KCS |
| 2024-11-02 |
0.4341 KCS |
109.0390 DOT |
0.4368 KCS |
0.4300 KCS |
0.4390 KCS |
0.4361 KCS |
| 2024-11-01 |
0.4416 KCS |
674.5679 DOT |
0.4477 KCS |
0.4350 KCS |
0.4504 KCS |
0.4351 KCS |
| 2024-10-31 |
0.4596 KCS |
603.5882 DOT |
0.4712 KCS |
0.4497 KCS |
0.4716 KCS |
0.4499 KCS |
| 2024-10-30 |
0.4511 KCS |
321.3397 DOT |
0.4518 KCS |
0.4452 KCS |
0.4565 KCS |
0.4565 KCS |
| 2024-10-29 |
0.4547 KCS |
509.4248 DOT |
0.4545 KCS |
0.4499 KCS |
0.4608 KCS |
0.4584 KCS |
| 2024-10-28 |
0.4486 KCS |
390.1095 DOT |
0.4614 KCS |
0.4396 KCS |
0.4710 KCS |
0.4476 KCS |
| 2024-10-27 |
0.4560 KCS |
83.7844 DOT |
0.4553 KCS |
0.4499 KCS |
0.4636 KCS |
0.4596 KCS |
| 2024-10-26 |
0.4569 KCS |
380.6630 DOT |
0.4559 KCS |
0.4530 KCS |
0.4616 KCS |
0.4598 KCS |
| 2024-10-25 |
0.4664 KCS |
190.0507 DOT |
0.4710 KCS |
0.4615 KCS |
0.4710 KCS |
0.4653 KCS |
| 2024-10-24 |
0.4739 KCS |
284.7854 DOT |
0.4806 KCS |
0.4688 KCS |
0.4819 KCS |
0.4780 KCS |
| 2024-10-23 |
0.4752 KCS |
306.2787 DOT |
0.4789 KCS |
0.4731 KCS |
0.4800 KCS |
0.4785 KCS |
| 2024-10-22 |
0.4854 KCS |
156.5119 DOT |
0.4901 KCS |
0.4780 KCS |
0.4945 KCS |
0.4794 KCS |
| 2024-10-21 |
0.4973 KCS |
189.2916 DOT |
0.5000 KCS |
0.4876 KCS |
0.5000 KCS |
0.4904 KCS |
| 2024-10-20 |
0.5005 KCS |
122.4509 DOT |
0.4954 KCS |
0.4895 KCS |
0.5083 KCS |
0.5014 KCS |
| 2024-10-19 |
0.4956 KCS |
607.6822 DOT |
0.4850 KCS |
0.4850 KCS |
0.4996 KCS |
0.4991 KCS |
| 2024-10-18 |
0.4852 KCS |
707.0080 DOT |
0.4735 KCS |
0.4719 KCS |
0.4927 KCS |
0.4779 KCS |
| 2024-10-17 |
0.4840 KCS |
1,075.0197 DOT |
0.5038 KCS |
0.4733 KCS |
0.5042 KCS |
0.4768 KCS |
| 2024-10-16 |
0.5046 KCS |
539.9456 DOT |
0.5161 KCS |
0.4945 KCS |
0.5175 KCS |
0.5008 KCS |
| 2024-10-15 |
0.5203 KCS |
1,010.8355 DOT |
0.5165 KCS |
0.5050 KCS |
0.5406 KCS |
0.5050 KCS |
| 2024-10-14 |
0.5178 KCS |
397.6620 DOT |
0.5122 KCS |
0.5098 KCS |
0.5221 KCS |
0.5117 KCS |
| 2024-10-13 |
0.5107 KCS |
90.1224 DOT |
0.5176 KCS |
0.5050 KCS |
0.5201 KCS |
0.5071 KCS |
| 2024-10-12 |
0.5213 KCS |
597.9411 DOT |
0.5144 KCS |
0.5133 KCS |
0.5261 KCS |
0.5200 KCS |
| 2024-10-11 |
0.5146 KCS |
452.3826 DOT |
0.5057 KCS |
0.5057 KCS |
0.5167 KCS |
0.5158 KCS |
| 2024-10-10 |
0.5148 KCS |
168.3509 DOT |
0.5114 KCS |
0.5064 KCS |
0.5206 KCS |
0.5144 KCS |
| 2024-10-09 |
0.5088 KCS |
84.5065 DOT |
0.5098 KCS |
0.5060 KCS |
0.5185 KCS |
0.5060 KCS |
| 2024-10-08 |
0.5198 KCS |
1,191.9781 DOT |
0.5200 KCS |
0.5126 KCS |
0.5248 KCS |
0.5150 KCS |
| 2024-10-07 |
0.5244 KCS |
814.6724 DOT |
0.5290 KCS |
0.5200 KCS |
0.5344 KCS |
0.5276 KCS |
| 2024-10-06 |
0.5291 KCS |
117.6167 DOT |
0.5273 KCS |
0.5222 KCS |
0.5332 KCS |
0.5236 KCS |