Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.8569 KCS |
251.1789 DOT |
0.8550 KCS |
0.8522 KCS |
0.8643 KCS |
0.8596 KCS |
| 2022-12-03 |
0.8558 KCS |
335.9450 DOT |
0.8589 KCS |
0.8471 KCS |
0.8686 KCS |
0.8529 KCS |
| 2022-12-02 |
0.8438 KCS |
1,125.4591 DOT |
0.8196 KCS |
0.8175 KCS |
0.8676 KCS |
0.8586 KCS |
| 2022-12-01 |
0.8067 KCS |
714.1127 DOT |
0.8117 KCS |
0.8007 KCS |
0.8190 KCS |
0.8190 KCS |
| 2022-11-30 |
0.8104 KCS |
1,214.4199 DOT |
0.8111 KCS |
0.8007 KCS |
0.8275 KCS |
0.8169 KCS |
| 2022-11-29 |
0.7927 KCS |
572.5905 DOT |
0.7686 KCS |
0.7656 KCS |
0.8108 KCS |
0.8108 KCS |
| 2022-11-28 |
0.7652 KCS |
546.9809 DOT |
0.7702 KCS |
0.7515 KCS |
0.7733 KCS |
0.7646 KCS |
| 2022-11-27 |
0.7728 KCS |
190.2607 DOT |
0.7667 KCS |
0.7640 KCS |
0.7786 KCS |
0.7680 KCS |
| 2022-11-26 |
0.7674 KCS |
133.3961 DOT |
0.7608 KCS |
0.7567 KCS |
0.7733 KCS |
0.7610 KCS |
| 2022-11-25 |
0.7688 KCS |
119.6646 DOT |
0.7819 KCS |
0.7580 KCS |
0.7819 KCS |
0.7591 KCS |
| 2022-11-24 |
0.7865 KCS |
175.2443 DOT |
0.7927 KCS |
0.7769 KCS |
0.7933 KCS |
0.7800 KCS |
| 2022-11-23 |
0.8041 KCS |
261.4213 DOT |
0.7972 KCS |
0.7862 KCS |
0.8123 KCS |
0.7909 KCS |
| 2022-11-22 |
0.7914 KCS |
908.4867 DOT |
0.7971 KCS |
0.7800 KCS |
0.8106 KCS |
0.8013 KCS |
| 2022-11-21 |
0.7738 KCS |
1,637.2517 DOT |
0.7598 KCS |
0.7518 KCS |
0.7892 KCS |
0.7892 KCS |
| 2022-11-20 |
0.7747 KCS |
252.0196 DOT |
0.7720 KCS |
0.7646 KCS |
0.7845 KCS |
0.7690 KCS |
| 2022-11-19 |
0.7727 KCS |
35.3486 DOT |
0.7773 KCS |
0.7680 KCS |
0.7773 KCS |
0.7723 KCS |
| 2022-11-18 |
0.7829 KCS |
200.3418 DOT |
0.7852 KCS |
0.7776 KCS |
0.7892 KCS |
0.7805 KCS |
| 2022-11-17 |
0.7728 KCS |
879.5766 DOT |
0.7727 KCS |
0.7653 KCS |
0.7851 KCS |
0.7835 KCS |
| 2022-11-16 |
0.7716 KCS |
278.0482 DOT |
0.7776 KCS |
0.7581 KCS |
0.7829 KCS |
0.7711 KCS |
| 2022-11-15 |
0.7679 KCS |
434.8879 DOT |
0.7657 KCS |
0.7582 KCS |
0.7794 KCS |
0.7744 KCS |
| 2022-11-14 |
0.7443 KCS |
2,521.9421 DOT |
0.7733 KCS |
0.6950 KCS |
0.8154 KCS |
0.7464 KCS |
| 2022-11-13 |
0.9074 KCS |
6,186.9240 DOT |
0.8140 KCS |
0.7515 KCS |
1.0370 KCS |
0.7525 KCS |
| 2022-11-12 |
0.7805 KCS |
2,908.9903 DOT |
0.7434 KCS |
0.7434 KCS |
0.8181 KCS |
0.8086 KCS |
| 2022-11-11 |
0.7185 KCS |
1,355.3032 DOT |
0.7039 KCS |
0.6948 KCS |
0.7435 KCS |
0.7401 KCS |
| 2022-11-10 |
0.7098 KCS |
2,770.2560 DOT |
0.7045 KCS |
0.6920 KCS |
0.7171 KCS |
0.7058 KCS |
| 2022-11-09 |
0.7141 KCS |
1,363.5804 DOT |
0.6853 KCS |
0.6724 KCS |
0.7459 KCS |
0.7317 KCS |
| 2022-11-08 |
0.6832 KCS |
1,769.7815 DOT |
0.7168 KCS |
0.6652 KCS |
0.7205 KCS |
0.6830 KCS |
| 2022-11-07 |
0.7078 KCS |
692.0738 DOT |
0.6848 KCS |
0.6749 KCS |
0.7353 KCS |
0.7334 KCS |
| 2022-11-06 |
0.6990 KCS |
466.0291 DOT |
0.6897 KCS |
0.6835 KCS |
0.7088 KCS |
0.6918 KCS |
| 2022-11-05 |
0.6968 KCS |
620.4890 DOT |
0.6806 KCS |
0.6753 KCS |
0.7113 KCS |
0.6943 KCS |
| 2022-11-04 |
0.6646 KCS |
901.9492 DOT |
0.6460 KCS |
0.6440 KCS |
0.6818 KCS |
0.6745 KCS |
| 2022-11-03 |
0.6392 KCS |
351.6938 DOT |
0.6292 KCS |
0.6292 KCS |
0.6470 KCS |
0.6470 KCS |
| 2022-11-02 |
0.6331 KCS |
257.1821 DOT |
0.6404 KCS |
0.6250 KCS |
0.6404 KCS |
0.6278 KCS |
| 2022-11-01 |
0.6465 KCS |
350.0318 DOT |
0.6547 KCS |
0.6394 KCS |
0.6586 KCS |
0.6443 KCS |
| 2022-10-31 |
0.6634 KCS |
703.5921 DOT |
0.6643 KCS |
0.6551 KCS |
0.6781 KCS |
0.6595 KCS |
| 2022-10-30 |
0.6595 KCS |
106.8798 DOT |
0.6523 KCS |
0.6465 KCS |
0.6634 KCS |
0.6625 KCS |
| 2022-10-29 |
0.6598 KCS |
599.6280 DOT |
0.6743 KCS |
0.6329 KCS |
0.6912 KCS |
0.6470 KCS |
| 2022-10-28 |
0.6640 KCS |
476.5395 DOT |
0.6465 KCS |
0.6443 KCS |
0.6771 KCS |
0.6727 KCS |
| 2022-10-27 |
0.6547 KCS |
991.5318 DOT |
0.6547 KCS |
0.6457 KCS |
0.6635 KCS |
0.6508 KCS |
| 2022-10-26 |
0.6593 KCS |
532.4844 DOT |
0.6601 KCS |
0.6500 KCS |
0.6662 KCS |
0.6564 KCS |
| 2022-10-25 |
0.6513 KCS |
434.0381 DOT |
0.6228 KCS |
0.6199 KCS |
0.6612 KCS |
0.6528 KCS |
| 2022-10-24 |
0.6169 KCS |
58.6603 DOT |
0.6202 KCS |
0.6104 KCS |
0.6224 KCS |
0.6158 KCS |
| 2022-10-23 |
0.6130 KCS |
303.1633 DOT |
0.6070 KCS |
0.6033 KCS |
0.6228 KCS |
0.6228 KCS |
| 2022-10-22 |
0.6114 KCS |
104.4856 DOT |
0.6107 KCS |
0.6064 KCS |
0.6136 KCS |
0.6117 KCS |
| 2022-10-21 |
0.6143 KCS |
62.1341 DOT |
0.6170 KCS |
0.6088 KCS |
0.6200 KCS |
0.6129 KCS |
| 2022-10-20 |
0.6350 KCS |
226.8652 DOT |
0.6375 KCS |
0.6187 KCS |
0.6449 KCS |
0.6278 KCS |
| 2022-10-19 |
0.6374 KCS |
477.8231 DOT |
0.6345 KCS |
0.6335 KCS |
0.6500 KCS |
0.6460 KCS |
| 2022-10-18 |
0.6334 KCS |
167.9490 DOT |
0.6305 KCS |
0.6263 KCS |
0.6375 KCS |
0.6355 KCS |
| 2022-10-17 |
0.6293 KCS |
317.3088 DOT |
0.6312 KCS |
0.6268 KCS |
0.6334 KCS |
0.6276 KCS |
| 2022-10-16 |
0.6275 KCS |
463.4446 DOT |
0.6170 KCS |
0.6170 KCS |
0.6348 KCS |
0.6329 KCS |