Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.6077 KCS |
580.1786 DOT |
0.6201 KCS |
0.5970 KCS |
0.6228 KCS |
0.6136 KCS |
| 2022-10-14 |
0.6465 KCS |
510.7694 DOT |
0.6500 KCS |
0.6272 KCS |
0.6566 KCS |
0.6272 KCS |
| 2022-10-13 |
0.6541 KCS |
1,005.2014 DOT |
0.6818 KCS |
0.6440 KCS |
0.6818 KCS |
0.6515 KCS |
| 2022-10-12 |
0.6964 KCS |
91.0946 DOT |
0.7060 KCS |
0.6860 KCS |
0.7088 KCS |
0.6860 KCS |
| 2022-10-11 |
0.7090 KCS |
303.5063 DOT |
0.7131 KCS |
0.7049 KCS |
0.7131 KCS |
0.7060 KCS |
| 2022-10-10 |
0.7251 KCS |
2,349.6420 DOT |
0.7194 KCS |
0.6974 KCS |
0.7889 KCS |
0.7178 KCS |
| 2022-10-09 |
0.7156 KCS |
324.7777 DOT |
0.7006 KCS |
0.6993 KCS |
0.7194 KCS |
0.7178 KCS |
| 2022-10-08 |
0.7039 KCS |
55.8002 DOT |
0.6986 KCS |
0.6986 KCS |
0.7072 KCS |
0.7010 KCS |
| 2022-10-07 |
0.7010 KCS |
174.0629 DOT |
0.7005 KCS |
0.6944 KCS |
0.7072 KCS |
0.6944 KCS |
| 2022-10-06 |
0.7066 KCS |
1,612.1920 DOT |
0.7055 KCS |
0.6986 KCS |
0.7097 KCS |
0.6994 KCS |
| 2022-10-05 |
0.6965 KCS |
164.1706 DOT |
0.7079 KCS |
0.6913 KCS |
0.7079 KCS |
0.7020 KCS |
| 2022-10-04 |
0.7001 KCS |
444.2481 DOT |
0.6950 KCS |
0.6912 KCS |
0.7072 KCS |
0.7072 KCS |
| 2022-10-03 |
0.6867 KCS |
342.0586 DOT |
0.6802 KCS |
0.6772 KCS |
0.6960 KCS |
0.6919 KCS |
| 2022-10-02 |
0.6892 KCS |
93.3738 DOT |
0.6919 KCS |
0.6819 KCS |
0.6946 KCS |
0.6886 KCS |
| 2022-10-01 |
0.6889 KCS |
161.7731 DOT |
0.6867 KCS |
0.6855 KCS |
0.6912 KCS |
0.6881 KCS |
| 2022-09-30 |
0.6967 KCS |
57.6887 DOT |
0.6946 KCS |
0.6899 KCS |
0.7032 KCS |
0.6933 KCS |
| 2022-09-29 |
0.6958 KCS |
161.4107 DOT |
0.6944 KCS |
0.6868 KCS |
0.7052 KCS |
0.6930 KCS |
| 2022-09-28 |
0.6973 KCS |
387.2857 DOT |
0.7068 KCS |
0.6904 KCS |
0.7068 KCS |
0.6917 KCS |
| 2022-09-27 |
0.7205 KCS |
457.7508 DOT |
0.7238 KCS |
0.6993 KCS |
0.7325 KCS |
0.7060 KCS |
| 2022-09-26 |
0.7122 KCS |
460.4592 DOT |
0.6974 KCS |
0.6961 KCS |
0.7309 KCS |
0.7226 KCS |
| 2022-09-25 |
0.7012 KCS |
136.4320 DOT |
0.7055 KCS |
0.6959 KCS |
0.7070 KCS |
0.6959 KCS |
| 2022-09-24 |
0.7164 KCS |
88.0593 DOT |
0.7157 KCS |
0.7112 KCS |
0.7214 KCS |
0.7122 KCS |
| 2022-09-23 |
0.7192 KCS |
156.6600 DOT |
0.7209 KCS |
0.7076 KCS |
0.7365 KCS |
0.7147 KCS |
| 2022-09-22 |
0.7199 KCS |
506.4624 DOT |
0.7002 KCS |
0.6970 KCS |
0.7288 KCS |
0.7207 KCS |
| 2022-09-21 |
0.7022 KCS |
774.7232 DOT |
0.7052 KCS |
0.6892 KCS |
0.7178 KCS |
0.6916 KCS |
| 2022-09-20 |
0.6991 KCS |
438.4516 DOT |
0.6997 KCS |
0.6945 KCS |
0.7055 KCS |
0.6989 KCS |
| 2022-09-19 |
0.7048 KCS |
482.4718 DOT |
0.7179 KCS |
0.6956 KCS |
0.7265 KCS |
0.6965 KCS |
| 2022-09-18 |
0.7376 KCS |
428.6159 DOT |
0.7634 KCS |
0.7034 KCS |
0.7634 KCS |
0.7221 KCS |
| 2022-09-17 |
0.7660 KCS |
192.2665 DOT |
0.7605 KCS |
0.7602 KCS |
0.7743 KCS |
0.7743 KCS |
| 2022-09-16 |
0.7550 KCS |
373.9872 DOT |
0.7563 KCS |
0.7427 KCS |
0.7619 KCS |
0.7603 KCS |
| 2022-09-15 |
0.7611 KCS |
489.9283 DOT |
0.7711 KCS |
0.7529 KCS |
0.7711 KCS |
0.7619 KCS |
| 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 |