Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.7675 KCS |
156.5825 DOT |
0.7624 KCS |
0.7616 KCS |
0.7775 KCS |
0.7674 KCS |
| 2022-09-13 |
0.7925 KCS |
1,686.7324 DOT |
0.7899 KCS |
0.7682 KCS |
0.8127 KCS |
0.7715 KCS |
| 2022-09-12 |
0.7960 KCS |
1,296.0092 DOT |
0.7862 KCS |
0.7836 KCS |
0.8123 KCS |
0.7897 KCS |
| 2022-09-11 |
0.8013 KCS |
1,010.9493 DOT |
0.7985 KCS |
0.7860 KCS |
0.8047 KCS |
0.7948 KCS |
| 2022-09-10 |
0.7987 KCS |
1,314.8930 DOT |
0.8109 KCS |
0.7850 KCS |
0.8115 KCS |
0.7906 KCS |
| 2022-09-09 |
0.8119 KCS |
1,293.8404 DOT |
0.7950 KCS |
0.7941 KCS |
0.8274 KCS |
0.8188 KCS |
| 2022-09-08 |
0.7817 KCS |
1,600.9856 DOT |
0.7820 KCS |
0.7737 KCS |
0.7948 KCS |
0.7830 KCS |
| 2022-09-07 |
0.7723 KCS |
169.7904 DOT |
0.7577 KCS |
0.7520 KCS |
0.7945 KCS |
0.7913 KCS |
| 2022-09-06 |
0.7923 KCS |
1,077.5606 DOT |
0.7845 KCS |
0.7577 KCS |
0.8178 KCS |
0.7586 KCS |
| 2022-09-05 |
0.8083 KCS |
929.1341 DOT |
0.7869 KCS |
0.7869 KCS |
0.8168 KCS |
0.7940 KCS |
| 2022-09-04 |
0.7960 KCS |
1,342.1421 DOT |
0.7956 KCS |
0.7771 KCS |
0.8030 KCS |
0.7815 KCS |
| 2022-09-03 |
0.7963 KCS |
1,092.1493 DOT |
0.7955 KCS |
0.7865 KCS |
0.8007 KCS |
0.7950 KCS |
| 2022-09-02 |
0.8000 KCS |
666.1897 DOT |
0.7887 KCS |
0.7886 KCS |
0.8190 KCS |
0.8157 KCS |
| 2022-09-01 |
0.7787 KCS |
1,705.3377 DOT |
0.7834 KCS |
0.7685 KCS |
0.7872 KCS |
0.7872 KCS |
| 2022-08-31 |
0.7896 KCS |
482.7799 DOT |
0.7838 KCS |
0.7815 KCS |
0.7963 KCS |
0.7848 KCS |
| 2022-08-30 |
0.7871 KCS |
529.2045 DOT |
0.8002 KCS |
0.7767 KCS |
0.8008 KCS |
0.7853 KCS |
| 2022-08-29 |
0.7915 KCS |
288.4402 DOT |
0.7785 KCS |
0.7727 KCS |
0.8017 KCS |
0.7956 KCS |
| 2022-08-28 |
0.7843 KCS |
1,373.4725 DOT |
0.7702 KCS |
0.7668 KCS |
0.7898 KCS |
0.7853 KCS |
| 2022-08-27 |
0.7636 KCS |
716.0756 DOT |
0.7473 KCS |
0.7463 KCS |
0.7750 KCS |
0.7726 KCS |
| 2022-08-26 |
0.7669 KCS |
464.0113 DOT |
0.7757 KCS |
0.7528 KCS |
0.7827 KCS |
0.7565 KCS |
| 2022-08-25 |
0.7783 KCS |
427.0931 DOT |
0.7852 KCS |
0.7668 KCS |
0.7915 KCS |
0.7785 KCS |
| 2022-08-24 |
0.7881 KCS |
587.6633 DOT |
0.7891 KCS |
0.7781 KCS |
0.7972 KCS |
0.7869 KCS |
| 2022-08-23 |
0.7905 KCS |
332.6257 DOT |
0.7742 KCS |
0.7619 KCS |
0.8014 KCS |
0.7899 KCS |
| 2022-08-22 |
0.7573 KCS |
1,048.2332 DOT |
0.7711 KCS |
0.7491 KCS |
0.7726 KCS |
0.7650 KCS |
| 2022-08-21 |
0.7743 KCS |
136.7849 DOT |
0.7681 KCS |
0.7660 KCS |
0.7829 KCS |
0.7745 KCS |
| 2022-08-20 |
0.7819 KCS |
101.1420 DOT |
0.7836 KCS |
0.7650 KCS |
0.7897 KCS |
0.7650 KCS |
| 2022-08-19 |
0.7721 KCS |
1,314.7284 DOT |
0.7987 KCS |
0.7562 KCS |
0.7987 KCS |
0.7794 KCS |
| 2022-08-18 |
0.8195 KCS |
372.6009 DOT |
0.8175 KCS |
0.8086 KCS |
0.8285 KCS |
0.8188 KCS |
| 2022-08-17 |
0.8502 KCS |
1,524.2395 DOT |
0.8521 KCS |
0.8225 KCS |
0.8637 KCS |
0.8303 KCS |
| 2022-08-16 |
0.8403 KCS |
1,345.7506 DOT |
0.8352 KCS |
0.8278 KCS |
0.8522 KCS |
0.8433 KCS |
| 2022-08-15 |
0.8432 KCS |
860.9930 DOT |
0.8430 KCS |
0.8305 KCS |
0.8646 KCS |
0.8385 KCS |
| 2022-08-14 |
0.8592 KCS |
862.8927 DOT |
0.8709 KCS |
0.8326 KCS |
0.8825 KCS |
0.8409 KCS |
| 2022-08-13 |
0.8826 KCS |
1,073.4655 DOT |
0.8903 KCS |
0.8723 KCS |
0.8930 KCS |
0.8768 KCS |
| 2022-08-12 |
0.8766 KCS |
1,621.2604 DOT |
0.8730 KCS |
0.8630 KCS |
0.8903 KCS |
0.8816 KCS |
| 2022-08-11 |
0.8722 KCS |
1,100.7090 DOT |
0.8835 KCS |
0.8639 KCS |
0.8897 KCS |
0.8720 KCS |
| 2022-08-10 |
0.8494 KCS |
1,290.3737 DOT |
0.8424 KCS |
0.8211 KCS |
0.8853 KCS |
0.8844 KCS |
| 2022-08-09 |
0.8435 KCS |
1,274.6260 DOT |
0.8600 KCS |
0.8253 KCS |
0.8752 KCS |
0.8400 KCS |
| 2022-08-08 |
0.8566 KCS |
3,567.3013 DOT |
0.8170 KCS |
0.8170 KCS |
0.8774 KCS |
0.8584 KCS |
| 2022-08-07 |
0.8223 KCS |
951.3838 DOT |
0.8129 KCS |
0.7984 KCS |
0.8420 KCS |
0.8212 KCS |
| 2022-08-06 |
0.8239 KCS |
1,553.0052 DOT |
0.8430 KCS |
0.8107 KCS |
0.8430 KCS |
0.8107 KCS |
| 2022-08-05 |
0.8221 KCS |
1,065.6556 DOT |
0.8076 KCS |
0.8060 KCS |
0.8313 KCS |
0.8288 KCS |
| 2022-08-04 |
0.8062 KCS |
590.9562 DOT |
0.7964 KCS |
0.7956 KCS |
0.8165 KCS |
0.8028 KCS |
| 2022-08-03 |
0.8087 KCS |
2,570.0532 DOT |
0.7987 KCS |
0.7815 KCS |
0.8378 KCS |
0.7964 KCS |
| 2022-08-02 |
0.7976 KCS |
1,642.8945 DOT |
0.8203 KCS |
0.7806 KCS |
0.8245 KCS |
0.7904 KCS |
| 2022-08-01 |
0.8539 KCS |
3,555.1985 DOT |
0.8578 KCS |
0.8119 KCS |
0.8833 KCS |
0.8190 KCS |
| 2022-07-31 |
0.8517 KCS |
4,181.3391 DOT |
0.8065 KCS |
0.7933 KCS |
0.8915 KCS |
0.8856 KCS |
| 2022-07-30 |
0.8317 KCS |
4,476.7347 DOT |
0.8035 KCS |
0.8035 KCS |
0.8622 KCS |
0.8069 KCS |
| 2022-07-29 |
0.7832 KCS |
3,289.1405 DOT |
0.7596 KCS |
0.7586 KCS |
0.8043 KCS |
0.8026 KCS |
| 2022-07-28 |
0.7580 KCS |
3,232.0487 DOT |
0.7510 KCS |
0.7427 KCS |
0.7728 KCS |
0.7695 KCS |
| 2022-07-27 |
0.7009 KCS |
825.3540 DOT |
0.6994 KCS |
0.6924 KCS |
0.7200 KCS |
0.7200 KCS |