Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.8271 KCS |
377.2456 DOT |
0.8240 KCS |
0.8162 KCS |
0.8345 KCS |
0.8327 KCS |
| 2023-07-10 |
0.8172 KCS |
596.5108 DOT |
0.8061 KCS |
0.7965 KCS |
0.8287 KCS |
0.8235 KCS |
| 2023-07-09 |
0.8067 KCS |
231.3331 DOT |
0.8083 KCS |
0.8027 KCS |
0.8132 KCS |
0.8061 KCS |
| 2023-07-08 |
0.8116 KCS |
213.7861 DOT |
0.8065 KCS |
0.8005 KCS |
0.8201 KCS |
0.8044 KCS |
| 2023-07-07 |
0.8058 KCS |
447.3156 DOT |
0.7959 KCS |
0.7932 KCS |
0.8202 KCS |
0.8061 KCS |
| 2023-07-06 |
0.8099 KCS |
210.4555 DOT |
0.8040 KCS |
0.7965 KCS |
0.8233 KCS |
0.8059 KCS |
| 2023-07-05 |
0.8125 KCS |
360.2329 DOT |
0.8119 KCS |
0.7977 KCS |
0.8264 KCS |
0.7987 KCS |
| 2023-07-04 |
0.8142 KCS |
283.6006 DOT |
0.8036 KCS |
0.7984 KCS |
0.8301 KCS |
0.8040 KCS |
| 2023-07-03 |
0.8148 KCS |
405.0823 DOT |
0.8176 KCS |
0.8040 KCS |
0.8342 KCS |
0.8106 KCS |
| 2023-07-02 |
0.8069 KCS |
533.6575 DOT |
0.7996 KCS |
0.7856 KCS |
0.8236 KCS |
0.8166 KCS |
| 2023-07-01 |
0.7905 KCS |
1,615.2673 DOT |
0.7826 KCS |
0.7770 KCS |
0.8060 KCS |
0.8031 KCS |
| 2023-06-30 |
0.7719 KCS |
993.9869 DOT |
0.7751 KCS |
0.7506 KCS |
0.7939 KCS |
0.7844 KCS |
| 2023-06-29 |
0.7832 KCS |
784.1929 DOT |
0.7649 KCS |
0.7621 KCS |
0.8093 KCS |
0.7705 KCS |
| 2023-06-28 |
0.7614 KCS |
837.6623 DOT |
0.7728 KCS |
0.7459 KCS |
0.7764 KCS |
0.7603 KCS |
| 2023-06-27 |
0.7742 KCS |
261.6691 DOT |
0.7700 KCS |
0.7678 KCS |
0.7821 KCS |
0.7783 KCS |
| 2023-06-26 |
0.7806 KCS |
462.1024 DOT |
0.7760 KCS |
0.7649 KCS |
0.7908 KCS |
0.7815 KCS |
| 2023-06-25 |
0.7589 KCS |
195.7960 DOT |
0.7472 KCS |
0.7464 KCS |
0.7700 KCS |
0.7603 KCS |
| 2023-06-24 |
0.7435 KCS |
114.4737 DOT |
0.7507 KCS |
0.7341 KCS |
0.7575 KCS |
0.7488 KCS |
| 2023-06-23 |
0.7462 KCS |
614.7070 DOT |
0.7263 KCS |
0.7263 KCS |
0.7592 KCS |
0.7560 KCS |
| 2023-06-22 |
0.7259 KCS |
698.4784 DOT |
0.7254 KCS |
0.7123 KCS |
0.7386 KCS |
0.7223 KCS |
| 2023-06-21 |
0.7117 KCS |
2,218.5073 DOT |
0.7142 KCS |
0.7020 KCS |
0.7300 KCS |
0.7248 KCS |
| 2023-06-20 |
0.6996 KCS |
3,700.7738 DOT |
0.7081 KCS |
0.6759 KCS |
0.7190 KCS |
0.7166 KCS |
| 2023-06-19 |
0.7010 KCS |
2,024.6321 DOT |
0.6468 KCS |
0.6468 KCS |
0.7178 KCS |
0.7052 KCS |
| 2023-06-18 |
0.6206 KCS |
463.9978 DOT |
0.6078 KCS |
0.6039 KCS |
0.6405 KCS |
0.6368 KCS |
| 2023-06-17 |
0.6132 KCS |
602.2100 DOT |
0.5984 KCS |
0.5963 KCS |
0.6251 KCS |
0.6079 KCS |
| 2023-06-16 |
0.6060 KCS |
704.4444 DOT |
0.6390 KCS |
0.5935 KCS |
0.6391 KCS |
0.5935 KCS |
| 2023-06-15 |
0.6633 KCS |
2,854.6705 DOT |
0.7566 KCS |
0.6223 KCS |
0.7610 KCS |
0.6414 KCS |
| 2023-06-14 |
0.7585 KCS |
674.8110 DOT |
0.7516 KCS |
0.7443 KCS |
0.7748 KCS |
0.7569 KCS |
| 2023-06-13 |
0.7531 KCS |
149.3331 DOT |
0.7487 KCS |
0.7440 KCS |
0.7616 KCS |
0.7553 KCS |
| 2023-06-12 |
0.7584 KCS |
434.6043 DOT |
0.7618 KCS |
0.7509 KCS |
0.7651 KCS |
0.7509 KCS |
| 2023-06-11 |
0.7522 KCS |
1,181.3624 DOT |
0.7366 KCS |
0.7267 KCS |
0.7625 KCS |
0.7616 KCS |
| 2023-06-10 |
0.6940 KCS |
1,497.0253 DOT |
0.7464 KCS |
0.6480 KCS |
0.7465 KCS |
0.7386 KCS |
| 2023-06-09 |
0.7460 KCS |
297.9415 DOT |
0.7433 KCS |
0.7361 KCS |
0.7487 KCS |
0.7389 KCS |
| 2023-06-08 |
0.7353 KCS |
345.9504 DOT |
0.7426 KCS |
0.7300 KCS |
0.7475 KCS |
0.7395 KCS |
| 2023-06-07 |
0.7341 KCS |
236.0989 DOT |
0.7298 KCS |
0.7245 KCS |
0.7400 KCS |
0.7400 KCS |
| 2023-06-06 |
0.7159 KCS |
465.0908 DOT |
0.7107 KCS |
0.7104 KCS |
0.7339 KCS |
0.7339 KCS |
| 2023-06-05 |
0.6987 KCS |
615.6587 DOT |
0.7219 KCS |
0.6896 KCS |
0.7238 KCS |
0.7130 KCS |
| 2023-06-04 |
0.7216 KCS |
106.5885 DOT |
0.7168 KCS |
0.7142 KCS |
0.7266 KCS |
0.7266 KCS |
| 2023-06-03 |
0.7052 KCS |
47.7469 DOT |
0.7107 KCS |
0.7015 KCS |
0.7124 KCS |
0.7083 KCS |