Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.0372 KCS |
551.5506 DOT |
1.0327 KCS |
1.0212 KCS |
1.0477 KCS |
1.0400 KCS |
| 2023-08-29 |
1.0645 KCS |
1,204.4211 DOT |
1.0590 KCS |
1.0338 KCS |
1.0989 KCS |
1.0338 KCS |
| 2023-08-28 |
1.0273 KCS |
398.4019 DOT |
1.0021 KCS |
0.9939 KCS |
1.0541 KCS |
1.0498 KCS |
| 2023-08-27 |
1.0059 KCS |
367.3002 DOT |
0.9982 KCS |
0.9956 KCS |
1.0277 KCS |
1.0033 KCS |
| 2023-08-26 |
0.9913 KCS |
123.6303 DOT |
0.9864 KCS |
0.9864 KCS |
0.9973 KCS |
0.9973 KCS |
| 2023-08-25 |
0.9665 KCS |
560.4811 DOT |
0.9348 KCS |
0.9348 KCS |
0.9904 KCS |
0.9796 KCS |
| 2023-08-24 |
0.9195 KCS |
164.1749 DOT |
0.9174 KCS |
0.9134 KCS |
0.9279 KCS |
0.9276 KCS |
| 2023-08-23 |
0.9249 KCS |
2,032.0666 DOT |
0.9160 KCS |
0.9081 KCS |
0.9355 KCS |
0.9235 KCS |
| 2023-08-22 |
0.9079 KCS |
1,155.0345 DOT |
0.9109 KCS |
0.8906 KCS |
0.9168 KCS |
0.9080 KCS |
| 2023-08-21 |
0.9172 KCS |
286.8600 DOT |
0.9226 KCS |
0.9068 KCS |
0.9284 KCS |
0.9160 KCS |
| 2023-08-20 |
0.9170 KCS |
255.5856 DOT |
0.9201 KCS |
0.9149 KCS |
0.9226 KCS |
0.9197 KCS |
| 2023-08-19 |
0.9250 KCS |
22.4904 DOT |
0.9226 KCS |
0.9196 KCS |
0.9306 KCS |
0.9266 KCS |
| 2023-08-18 |
0.9237 KCS |
717.7912 DOT |
0.9120 KCS |
0.9071 KCS |
0.9391 KCS |
0.9293 KCS |
| 2023-08-17 |
0.9111 KCS |
2,577.1641 DOT |
0.8842 KCS |
0.8756 KCS |
0.9406 KCS |
0.9293 KCS |
| 2023-08-16 |
0.8806 KCS |
312.6345 DOT |
0.8796 KCS |
0.8650 KCS |
0.8904 KCS |
0.8701 KCS |
| 2023-08-15 |
0.8932 KCS |
1,478.0778 DOT |
0.9016 KCS |
0.8543 KCS |
0.9088 KCS |
0.8729 KCS |
| 2023-08-14 |
0.9012 KCS |
1,271.9450 DOT |
0.8987 KCS |
0.8960 KCS |
0.9072 KCS |
0.9034 KCS |
| 2023-08-13 |
0.8992 KCS |
594.3275 DOT |
0.9034 KCS |
0.8987 KCS |
0.9072 KCS |
0.9022 KCS |
| 2023-08-12 |
0.9023 KCS |
111.9022 DOT |
0.8987 KCS |
0.8953 KCS |
0.9042 KCS |
0.9028 KCS |
| 2023-08-11 |
0.9000 KCS |
537.0679 DOT |
0.8958 KCS |
0.8925 KCS |
0.9032 KCS |
0.9032 KCS |
| 2023-08-10 |
0.8950 KCS |
544.5802 DOT |
0.8960 KCS |
0.8886 KCS |
0.9009 KCS |
0.8944 KCS |
| 2023-08-09 |
0.9063 KCS |
363.7631 DOT |
0.8953 KCS |
0.8938 KCS |
0.9092 KCS |
0.8938 KCS |
| 2023-08-08 |
0.8959 KCS |
804.6063 DOT |
0.8858 KCS |
0.8796 KCS |
0.9022 KCS |
0.8987 KCS |
| 2023-08-07 |
0.8902 KCS |
567.6532 DOT |
0.8914 KCS |
0.8714 KCS |
0.9009 KCS |
0.8863 KCS |
| 2023-08-06 |
0.8918 KCS |
203.0924 DOT |
0.8925 KCS |
0.8870 KCS |
0.8987 KCS |
0.8917 KCS |
| 2023-08-05 |
0.8940 KCS |
184.9610 DOT |
0.9024 KCS |
0.8878 KCS |
0.9024 KCS |
0.8920 KCS |
| 2023-08-04 |
0.9045 KCS |
271.1734 DOT |
0.9046 KCS |
0.8987 KCS |
0.9115 KCS |
0.9051 KCS |
| 2023-08-03 |
0.9039 KCS |
629.7679 DOT |
0.9017 KCS |
0.8951 KCS |
0.9127 KCS |
0.9003 KCS |
| 2023-08-02 |
0.9049 KCS |
804.2239 DOT |
0.9076 KCS |
0.8933 KCS |
0.9160 KCS |
0.8952 KCS |
| 2023-08-01 |
0.8918 KCS |
1,895.6161 DOT |
0.8925 KCS |
0.8738 KCS |
0.9059 KCS |
0.9046 KCS |
| 2023-07-31 |
0.8964 KCS |
910.2235 DOT |
0.8941 KCS |
0.8826 KCS |
0.9057 KCS |
0.8925 KCS |
| 2023-07-30 |
0.8962 KCS |
322.8579 DOT |
0.8960 KCS |
0.8847 KCS |
0.9022 KCS |
0.8932 KCS |
| 2023-07-29 |
0.8904 KCS |
119.6518 DOT |
0.8870 KCS |
0.8870 KCS |
0.8958 KCS |
0.8958 KCS |
| 2023-07-28 |
0.8892 KCS |
126.1259 DOT |
0.8901 KCS |
0.8826 KCS |
0.8957 KCS |
0.8855 KCS |
| 2023-07-27 |
0.8908 KCS |
542.7773 DOT |
0.8879 KCS |
0.8840 KCS |
0.9042 KCS |
0.8932 KCS |
| 2023-07-26 |
0.8839 KCS |
876.1553 DOT |
0.8975 KCS |
0.8626 KCS |
0.9000 KCS |
0.8944 KCS |
| 2023-07-25 |
0.8966 KCS |
104.2638 DOT |
0.9032 KCS |
0.8894 KCS |
0.9091 KCS |
0.9022 KCS |
| 2023-07-24 |
0.9053 KCS |
934.3952 DOT |
0.9113 KCS |
0.8879 KCS |
0.9169 KCS |
0.9092 KCS |
| 2023-07-23 |
0.9129 KCS |
436.9230 DOT |
0.8949 KCS |
0.8949 KCS |
0.9240 KCS |
0.9088 KCS |
| 2023-07-22 |
0.9030 KCS |
587.5654 DOT |
0.9198 KCS |
0.8922 KCS |
0.9201 KCS |
0.8922 KCS |
| 2023-07-21 |
0.8947 KCS |
1,137.2008 DOT |
0.8707 KCS |
0.8695 KCS |
0.9284 KCS |
0.9120 KCS |
| 2023-07-20 |
0.8677 KCS |
1,757.4595 DOT |
0.8389 KCS |
0.8360 KCS |
0.8880 KCS |
0.8701 KCS |
| 2023-07-19 |
0.8478 KCS |
532.6428 DOT |
0.8440 KCS |
0.8373 KCS |
0.8557 KCS |
0.8459 KCS |
| 2023-07-18 |
0.8585 KCS |
802.7863 DOT |
0.8631 KCS |
0.8398 KCS |
0.8684 KCS |
0.8440 KCS |
| 2023-07-17 |
0.8597 KCS |
389.4198 DOT |
0.8659 KCS |
0.8459 KCS |
0.8787 KCS |
0.8564 KCS |
| 2023-07-16 |
0.8738 KCS |
242.7105 DOT |
0.8852 KCS |
0.8680 KCS |
0.8858 KCS |
0.8769 KCS |
| 2023-07-15 |
0.8883 KCS |
357.1337 DOT |
0.8852 KCS |
0.8769 KCS |
0.9000 KCS |
0.8844 KCS |
| 2023-07-14 |
0.8866 KCS |
850.1501 DOT |
0.8769 KCS |
0.8683 KCS |
0.9057 KCS |
0.8798 KCS |
| 2023-07-13 |
0.8722 KCS |
685.3835 DOT |
0.8400 KCS |
0.8366 KCS |
0.8922 KCS |
0.8691 KCS |
| 2023-07-12 |
0.8491 KCS |
870.3039 DOT |
0.8365 KCS |
0.8365 KCS |
0.8606 KCS |
0.8371 KCS |