Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.7243 KCS |
229.2605 DOT |
0.7282 KCS |
0.7150 KCS |
0.7375 KCS |
0.7339 KCS |
| 2023-05-02 |
0.7285 KCS |
38.1163 DOT |
0.7243 KCS |
0.7242 KCS |
0.7324 KCS |
0.7298 KCS |
| 2023-05-01 |
0.7217 KCS |
712.7020 DOT |
0.7334 KCS |
0.7150 KCS |
0.7334 KCS |
0.7179 KCS |
| 2023-04-30 |
0.7436 KCS |
504.6640 DOT |
0.7383 KCS |
0.7254 KCS |
0.7487 KCS |
0.7345 KCS |
| 2023-04-29 |
0.7359 KCS |
389.0589 DOT |
0.7280 KCS |
0.7280 KCS |
0.7429 KCS |
0.7390 KCS |
| 2023-04-28 |
0.7160 KCS |
502.7912 DOT |
0.7279 KCS |
0.7096 KCS |
0.7280 KCS |
0.7200 KCS |
| 2023-04-27 |
0.7237 KCS |
653.3021 DOT |
0.7205 KCS |
0.7156 KCS |
0.7345 KCS |
0.7240 KCS |
| 2023-04-26 |
0.7278 KCS |
1,077.3470 DOT |
0.7397 KCS |
0.7074 KCS |
0.7542 KCS |
0.7195 KCS |
| 2023-04-25 |
0.7332 KCS |
459.4059 DOT |
0.7339 KCS |
0.7269 KCS |
0.7400 KCS |
0.7388 KCS |
| 2023-04-24 |
0.7388 KCS |
401.8837 DOT |
0.7348 KCS |
0.7300 KCS |
0.7466 KCS |
0.7370 KCS |
| 2023-04-23 |
0.7271 KCS |
267.9651 DOT |
0.7254 KCS |
0.7205 KCS |
0.7343 KCS |
0.7330 KCS |
| 2023-04-22 |
0.7252 KCS |
540.3733 DOT |
0.7164 KCS |
0.7164 KCS |
0.7320 KCS |
0.7272 KCS |
| 2023-04-21 |
0.7194 KCS |
1,330.3415 DOT |
0.7337 KCS |
0.7075 KCS |
0.7368 KCS |
0.7129 KCS |
| 2023-04-20 |
0.7463 KCS |
1,798.0232 DOT |
0.7426 KCS |
0.7311 KCS |
0.7570 KCS |
0.7336 KCS |
| 2023-04-19 |
0.7578 KCS |
1,150.5203 DOT |
0.7787 KCS |
0.7363 KCS |
0.7831 KCS |
0.7446 KCS |
| 2023-04-18 |
0.7728 KCS |
590.7928 DOT |
0.7649 KCS |
0.7560 KCS |
0.7821 KCS |
0.7781 KCS |
| 2023-04-17 |
0.7554 KCS |
1,072.4737 DOT |
0.7575 KCS |
0.7440 KCS |
0.7651 KCS |
0.7651 KCS |
| 2023-04-16 |
0.7578 KCS |
430.9316 DOT |
0.7675 KCS |
0.7464 KCS |
0.7692 KCS |
0.7564 KCS |
| 2023-04-15 |
0.7640 KCS |
489.0326 DOT |
0.7566 KCS |
0.7542 KCS |
0.7718 KCS |
0.7637 KCS |
| 2023-04-14 |
0.7570 KCS |
1,190.5296 DOT |
0.7518 KCS |
0.7418 KCS |
0.7726 KCS |
0.7600 KCS |
| 2023-04-13 |
0.7415 KCS |
714.6425 DOT |
0.7379 KCS |
0.7347 KCS |
0.7487 KCS |
0.7454 KCS |
| 2023-04-12 |
0.7247 KCS |
2,443.1951 DOT |
0.7339 KCS |
0.6823 KCS |
0.7400 KCS |
0.7365 KCS |
| 2023-04-11 |
0.7316 KCS |
2,299.7837 DOT |
0.7339 KCS |
0.7240 KCS |
0.7393 KCS |
0.7311 KCS |
| 2023-04-10 |
0.7284 KCS |
464.3790 DOT |
0.7393 KCS |
0.7245 KCS |
0.7393 KCS |
0.7316 KCS |
| 2023-04-09 |
0.7301 KCS |
829.9619 DOT |
0.7308 KCS |
0.7254 KCS |
0.7417 KCS |
0.7386 KCS |
| 2023-04-08 |
0.7354 KCS |
564.1236 DOT |
0.7323 KCS |
0.7249 KCS |
0.7455 KCS |
0.7304 KCS |
| 2023-04-07 |
0.7390 KCS |
259.7819 DOT |
0.7473 KCS |
0.7324 KCS |
0.7501 KCS |
0.7324 KCS |
| 2023-04-06 |
0.7585 KCS |
318.6013 DOT |
0.7459 KCS |
0.7446 KCS |
0.7686 KCS |
0.7513 KCS |
| 2023-04-05 |
0.7612 KCS |
532.4527 DOT |
0.7644 KCS |
0.7478 KCS |
0.7720 KCS |
0.7478 KCS |
| 2023-04-04 |
0.7732 KCS |
307.5249 DOT |
0.7814 KCS |
0.7654 KCS |
0.7824 KCS |
0.7760 KCS |
| 2023-04-03 |
0.7752 KCS |
526.9082 DOT |
0.7705 KCS |
0.7570 KCS |
0.7884 KCS |
0.7884 KCS |
| 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 |