Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.7712 KCS |
299.7649 DOT |
0.7670 KCS |
0.7616 KCS |
0.7825 KCS |
0.7733 KCS |
| 2023-04-01 |
0.7671 KCS |
740.8034 DOT |
0.7651 KCS |
0.7520 KCS |
0.7860 KCS |
0.7632 KCS |
| 2023-03-31 |
0.7519 KCS |
641.4040 DOT |
0.7390 KCS |
0.7390 KCS |
0.7725 KCS |
0.7641 KCS |
| 2023-03-30 |
0.7320 KCS |
528.5678 DOT |
0.7291 KCS |
0.7254 KCS |
0.7399 KCS |
0.7327 KCS |
| 2023-03-29 |
0.7459 KCS |
1,140.6382 DOT |
0.7310 KCS |
0.7269 KCS |
0.7989 KCS |
0.7330 KCS |
| 2023-03-28 |
0.7186 KCS |
592.6070 DOT |
0.7096 KCS |
0.7064 KCS |
0.7300 KCS |
0.7298 KCS |
| 2023-03-27 |
0.7031 KCS |
768.3598 DOT |
0.6934 KCS |
0.6815 KCS |
0.7142 KCS |
0.7098 KCS |
| 2023-03-26 |
0.6880 KCS |
301.8462 DOT |
0.6797 KCS |
0.6797 KCS |
0.6979 KCS |
0.6936 KCS |
| 2023-03-25 |
0.6868 KCS |
416.2708 DOT |
0.6869 KCS |
0.6760 KCS |
0.6906 KCS |
0.6777 KCS |
| 2023-03-24 |
0.6890 KCS |
451.7475 DOT |
0.6995 KCS |
0.6819 KCS |
0.7068 KCS |
0.6871 KCS |
| 2023-03-23 |
0.6906 KCS |
412.0110 DOT |
0.6781 KCS |
0.6717 KCS |
0.7058 KCS |
0.6979 KCS |
| 2023-03-22 |
0.6772 KCS |
899.3626 DOT |
0.6837 KCS |
0.6690 KCS |
0.6901 KCS |
0.6781 KCS |
| 2023-03-21 |
0.6671 KCS |
627.6226 DOT |
0.6633 KCS |
0.6517 KCS |
0.6800 KCS |
0.6785 KCS |
| 2023-03-20 |
0.6830 KCS |
290.8089 DOT |
0.6950 KCS |
0.6581 KCS |
0.6984 KCS |
0.6593 KCS |
| 2023-03-19 |
0.6972 KCS |
414.4227 DOT |
0.6869 KCS |
0.6869 KCS |
0.7064 KCS |
0.6964 KCS |
| 2023-03-18 |
0.6964 KCS |
1,026.7126 DOT |
0.6996 KCS |
0.6835 KCS |
0.7027 KCS |
0.6900 KCS |
| 2023-03-17 |
0.6903 KCS |
766.1878 DOT |
0.6719 KCS |
0.6626 KCS |
0.7020 KCS |
0.6906 KCS |
| 2023-03-16 |
0.6634 KCS |
1,135.3945 DOT |
0.6646 KCS |
0.6544 KCS |
0.6862 KCS |
0.6696 KCS |
| 2023-03-15 |
0.6727 KCS |
604.3087 DOT |
0.6812 KCS |
0.6517 KCS |
0.6898 KCS |
0.6625 KCS |
| 2023-03-14 |
0.6870 KCS |
1,093.0210 DOT |
0.6851 KCS |
0.6706 KCS |
0.7066 KCS |
0.6795 KCS |
| 2023-03-13 |
0.6782 KCS |
1,007.1088 DOT |
0.6795 KCS |
0.6714 KCS |
0.6935 KCS |
0.6839 KCS |
| 2023-03-12 |
0.6612 KCS |
622.9013 DOT |
0.6530 KCS |
0.6505 KCS |
0.6835 KCS |
0.6790 KCS |
| 2023-03-11 |
0.6613 KCS |
3,165.6616 DOT |
0.6763 KCS |
0.6387 KCS |
0.6879 KCS |
0.6536 KCS |
| 2023-03-10 |
0.6752 KCS |
925.9781 DOT |
0.6556 KCS |
0.6522 KCS |
0.7080 KCS |
0.6720 KCS |
| 2023-03-09 |
0.6537 KCS |
1,090.7537 DOT |
0.6659 KCS |
0.6349 KCS |
0.6815 KCS |
0.6489 KCS |
| 2023-03-08 |
0.6663 KCS |
809.4780 DOT |
0.6864 KCS |
0.6530 KCS |
0.6935 KCS |
0.6644 KCS |
| 2023-03-07 |
0.6752 KCS |
685.9978 DOT |
0.6901 KCS |
0.6692 KCS |
0.6983 KCS |
0.6842 KCS |
| 2023-03-06 |
0.6926 KCS |
185.9004 DOT |
0.6935 KCS |
0.6826 KCS |
0.6995 KCS |
0.6914 KCS |
| 2023-03-05 |
0.6958 KCS |
449.7760 DOT |
0.6874 KCS |
0.6869 KCS |
0.7213 KCS |
0.6947 KCS |
| 2023-03-04 |
0.6954 KCS |
205.3558 DOT |
0.7031 KCS |
0.6896 KCS |
0.7031 KCS |
0.6930 KCS |
| 2023-03-03 |
0.7007 KCS |
876.6530 DOT |
0.7161 KCS |
0.6809 KCS |
0.7161 KCS |
0.7018 KCS |
| 2023-03-02 |
0.7188 KCS |
685.4953 DOT |
0.7378 KCS |
0.7053 KCS |
0.7397 KCS |
0.7142 KCS |
| 2023-03-01 |
0.7378 KCS |
218.5145 DOT |
0.7278 KCS |
0.7248 KCS |
0.7472 KCS |
0.7282 KCS |
| 2023-02-28 |
0.7355 KCS |
1,363.3112 DOT |
0.7513 KCS |
0.7229 KCS |
0.7513 KCS |
0.7273 KCS |
| 2023-02-27 |
0.7612 KCS |
246.6930 DOT |
0.7657 KCS |
0.7430 KCS |
0.7702 KCS |
0.7461 KCS |
| 2023-02-26 |
0.7658 KCS |
953.2673 DOT |
0.7669 KCS |
0.7578 KCS |
0.7740 KCS |
0.7600 KCS |
| 2023-02-25 |
0.7708 KCS |
929.8559 DOT |
0.7726 KCS |
0.7538 KCS |
0.7912 KCS |
0.7643 KCS |
| 2023-02-24 |
0.7928 KCS |
546.2976 DOT |
0.8114 KCS |
0.7705 KCS |
0.8128 KCS |
0.7751 KCS |
| 2023-02-23 |
0.8217 KCS |
634.6683 DOT |
0.8153 KCS |
0.8087 KCS |
0.8322 KCS |
0.8148 KCS |
| 2023-02-22 |
0.8012 KCS |
1,359.0634 DOT |
0.8067 KCS |
0.7900 KCS |
0.8121 KCS |
0.8121 KCS |
| 2023-02-21 |
0.8085 KCS |
1,163.9213 DOT |
0.8249 KCS |
0.7966 KCS |
0.8254 KCS |
0.8058 KCS |
| 2023-02-20 |
0.8238 KCS |
2,049.2308 DOT |
0.8345 KCS |
0.8132 KCS |
0.8378 KCS |
0.8240 KCS |
| 2023-02-19 |
0.8362 KCS |
3,682.3459 DOT |
0.8089 KCS |
0.7975 KCS |
0.8611 KCS |
0.8356 KCS |
| 2023-02-18 |
0.8112 KCS |
1,146.7270 DOT |
0.8319 KCS |
0.7945 KCS |
0.8410 KCS |
0.7963 KCS |
| 2023-02-17 |
0.8003 KCS |
3,878.8899 DOT |
0.7542 KCS |
0.7542 KCS |
0.8450 KCS |
0.8345 KCS |
| 2023-02-16 |
0.7687 KCS |
1,482.1640 DOT |
0.7846 KCS |
0.7553 KCS |
0.7861 KCS |
0.7635 KCS |
| 2023-02-15 |
0.7682 KCS |
573.7595 DOT |
0.7676 KCS |
0.7636 KCS |
0.7794 KCS |
0.7748 KCS |
| 2023-02-14 |
0.7678 KCS |
260.3524 DOT |
0.7721 KCS |
0.7578 KCS |
0.7730 KCS |
0.7730 KCS |
| 2023-02-13 |
0.7624 KCS |
544.1891 DOT |
0.7674 KCS |
0.7523 KCS |
0.7705 KCS |
0.7604 KCS |
| 2023-02-12 |
0.7760 KCS |
112.4987 DOT |
0.7705 KCS |
0.7656 KCS |
0.7823 KCS |
0.7704 KCS |