Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.9632 KCS |
1,121.0409 DOT |
0.9789 KCS |
0.9400 KCS |
0.9898 KCS |
0.9651 KCS |
| 2023-10-30 |
0.9312 KCS |
2,038.7652 DOT |
0.9366 KCS |
0.9170 KCS |
0.9400 KCS |
0.9381 KCS |
| 2023-10-29 |
0.9250 KCS |
1,023.8367 DOT |
0.9153 KCS |
0.9077 KCS |
0.9410 KCS |
0.9410 KCS |
| 2023-10-28 |
0.9099 KCS |
301.4742 DOT |
0.8990 KCS |
0.8990 KCS |
0.9212 KCS |
0.9132 KCS |
| 2023-10-27 |
0.9067 KCS |
1,474.3386 DOT |
0.9180 KCS |
0.8922 KCS |
0.9180 KCS |
0.8977 KCS |
| 2023-10-26 |
0.9291 KCS |
1,417.8693 DOT |
0.9280 KCS |
0.9100 KCS |
0.9469 KCS |
0.9198 KCS |
| 2023-10-25 |
0.9208 KCS |
1,375.5091 DOT |
0.9109 KCS |
0.9032 KCS |
0.9448 KCS |
0.9339 KCS |
| 2023-10-24 |
0.9424 KCS |
2,592.7059 DOT |
0.9627 KCS |
0.9084 KCS |
0.9718 KCS |
0.9120 KCS |
| 2023-10-23 |
0.9115 KCS |
3,494.1226 DOT |
0.8714 KCS |
0.8560 KCS |
0.9554 KCS |
0.9507 KCS |
| 2023-10-22 |
0.8563 KCS |
801.0348 DOT |
0.8600 KCS |
0.8419 KCS |
0.8649 KCS |
0.8520 KCS |
| 2023-10-21 |
0.8391 KCS |
737.4624 DOT |
0.8110 KCS |
0.8076 KCS |
0.8680 KCS |
0.8557 KCS |
| 2023-10-20 |
0.8172 KCS |
174.0209 DOT |
0.8138 KCS |
0.8097 KCS |
0.8352 KCS |
0.8097 KCS |
| 2023-10-19 |
0.8109 KCS |
267.8807 DOT |
0.8189 KCS |
0.8037 KCS |
0.8238 KCS |
0.8098 KCS |
| 2023-10-18 |
0.8233 KCS |
160.8200 DOT |
0.8214 KCS |
0.8168 KCS |
0.8367 KCS |
0.8208 KCS |
| 2023-10-17 |
0.8281 KCS |
404.2424 DOT |
0.8382 KCS |
0.8227 KCS |
0.8391 KCS |
0.8251 KCS |
| 2023-10-16 |
0.8500 KCS |
378.2562 DOT |
0.8373 KCS |
0.8369 KCS |
0.8603 KCS |
0.8392 KCS |
| 2023-10-15 |
0.8387 KCS |
118.7748 DOT |
0.8382 KCS |
0.8352 KCS |
0.8444 KCS |
0.8386 KCS |
| 2023-10-14 |
0.8386 KCS |
12.5607 DOT |
0.8430 KCS |
0.8352 KCS |
0.8430 KCS |
0.8388 KCS |
| 2023-10-13 |
0.8412 KCS |
43.2909 DOT |
0.8372 KCS |
0.8346 KCS |
0.8511 KCS |
0.8387 KCS |
| 2023-10-12 |
0.8350 KCS |
254.9794 DOT |
0.8427 KCS |
0.8281 KCS |
0.8500 KCS |
0.8352 KCS |
| 2023-10-11 |
0.8475 KCS |
222.5931 DOT |
0.8666 KCS |
0.8383 KCS |
0.8666 KCS |
0.8438 KCS |
| 2023-10-10 |
0.8662 KCS |
80.1649 DOT |
0.8755 KCS |
0.8589 KCS |
0.8787 KCS |
0.8649 KCS |
| 2023-10-09 |
0.8759 KCS |
490.5788 DOT |
0.8963 KCS |
0.8582 KCS |
0.9017 KCS |
0.8727 KCS |
| 2023-10-08 |
0.9002 KCS |
12.7809 DOT |
0.8995 KCS |
0.8950 KCS |
0.9042 KCS |
0.8950 KCS |
| 2023-10-07 |
0.9009 KCS |
603.7240 DOT |
0.9036 KCS |
0.8990 KCS |
0.9109 KCS |
0.8990 KCS |
| 2023-10-06 |
0.9028 KCS |
267.6382 DOT |
0.8990 KCS |
0.8944 KCS |
0.9042 KCS |
0.9027 KCS |
| 2023-10-05 |
0.8994 KCS |
265.1823 DOT |
0.8852 KCS |
0.8802 KCS |
0.9042 KCS |
0.9000 KCS |
| 2023-10-04 |
0.8850 KCS |
490.9980 DOT |
0.8898 KCS |
0.8773 KCS |
0.8950 KCS |
0.8890 KCS |
| 2023-10-03 |
0.8935 KCS |
216.8669 DOT |
0.8895 KCS |
0.8895 KCS |
0.9057 KCS |
0.8944 KCS |
| 2023-10-02 |
0.8894 KCS |
588.7428 DOT |
0.9027 KCS |
0.8787 KCS |
0.9109 KCS |
0.8883 KCS |
| 2023-10-01 |
0.9051 KCS |
211.9512 DOT |
0.8947 KCS |
0.8896 KCS |
0.9131 KCS |
0.9127 KCS |
| 2023-09-30 |
0.8929 KCS |
521.4254 DOT |
0.8952 KCS |
0.8883 KCS |
0.8971 KCS |
0.8893 KCS |
| 2023-09-29 |
0.8851 KCS |
347.0748 DOT |
0.8813 KCS |
0.8791 KCS |
0.8977 KCS |
0.8952 KCS |
| 2023-09-28 |
0.8881 KCS |
120.9746 DOT |
0.8917 KCS |
0.8813 KCS |
0.8934 KCS |
0.8882 KCS |
| 2023-09-27 |
0.9106 KCS |
93.4531 DOT |
0.9116 KCS |
0.8879 KCS |
0.9177 KCS |
0.8894 KCS |
| 2023-09-26 |
0.9107 KCS |
21.1686 DOT |
0.9098 KCS |
0.9063 KCS |
0.9155 KCS |
0.9141 KCS |
| 2023-09-25 |
0.8991 KCS |
78.7210 DOT |
0.8863 KCS |
0.8831 KCS |
0.9092 KCS |
0.9085 KCS |
| 2023-09-24 |
0.8935 KCS |
36.2351 DOT |
0.8924 KCS |
0.8865 KCS |
0.9022 KCS |
0.8952 KCS |
| 2023-09-23 |
0.8912 KCS |
53.7750 DOT |
0.8952 KCS |
0.8879 KCS |
0.8952 KCS |
0.8917 KCS |
| 2023-09-22 |
0.8907 KCS |
75.8416 DOT |
0.8882 KCS |
0.8836 KCS |
0.8971 KCS |
0.8898 KCS |
| 2023-09-21 |
0.8940 KCS |
324.9006 DOT |
0.9190 KCS |
0.8847 KCS |
0.9190 KCS |
0.8934 KCS |
| 2023-09-20 |
0.9190 KCS |
250.4839 DOT |
0.9272 KCS |
0.9115 KCS |
0.9272 KCS |
0.9155 KCS |
| 2023-09-19 |
0.9296 KCS |
363.0519 DOT |
0.9477 KCS |
0.9265 KCS |
0.9502 KCS |
0.9339 KCS |
| 2023-09-18 |
0.9524 KCS |
129.8159 DOT |
0.9460 KCS |
0.9404 KCS |
0.9695 KCS |
0.9527 KCS |
| 2023-09-17 |
0.9616 KCS |
255.4421 DOT |
0.9693 KCS |
0.9456 KCS |
0.9732 KCS |
0.9507 KCS |
| 2023-09-16 |
0.9787 KCS |
98.2223 DOT |
0.9714 KCS |
0.9624 KCS |
0.9846 KCS |
0.9657 KCS |
| 2023-09-15 |
0.9657 KCS |
175.2175 DOT |
0.9630 KCS |
0.9594 KCS |
0.9753 KCS |
0.9714 KCS |
| 2023-09-14 |
0.9478 KCS |
161.7359 DOT |
0.9416 KCS |
0.9404 KCS |
0.9661 KCS |
0.9661 KCS |
| 2023-09-13 |
0.9531 KCS |
454.2015 DOT |
0.9615 KCS |
0.9404 KCS |
0.9777 KCS |
0.9404 KCS |
| 2023-09-12 |
0.9696 KCS |
143.0470 DOT |
0.9769 KCS |
0.9569 KCS |
0.9870 KCS |
0.9664 KCS |