Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-26 |
0.7017 KCS |
1,572.0175 DOT |
0.7148 KCS |
0.6887 KCS |
0.7173 KCS |
0.6958 KCS |
| 2022-07-25 |
0.7284 KCS |
1,681.6266 DOT |
0.7466 KCS |
0.7212 KCS |
0.7500 KCS |
0.7266 KCS |
| 2022-07-24 |
0.7495 KCS |
1,912.2587 DOT |
0.7483 KCS |
0.7375 KCS |
0.7632 KCS |
0.7464 KCS |
| 2022-07-23 |
0.7334 KCS |
1,283.4108 DOT |
0.7190 KCS |
0.7140 KCS |
0.7480 KCS |
0.7441 KCS |
| 2022-07-22 |
0.7399 KCS |
1,837.4975 DOT |
0.7394 KCS |
0.7212 KCS |
0.7563 KCS |
0.7212 KCS |
| 2022-07-21 |
0.7260 KCS |
968.9380 DOT |
0.7292 KCS |
0.7128 KCS |
0.7397 KCS |
0.7310 KCS |
| 2022-07-20 |
0.7455 KCS |
2,424.4711 DOT |
0.7607 KCS |
0.7209 KCS |
0.7769 KCS |
0.7254 KCS |
| 2022-07-19 |
0.7757 KCS |
2,528.8094 DOT |
0.7796 KCS |
0.7539 KCS |
0.8072 KCS |
0.7697 KCS |
| 2022-07-18 |
0.7739 KCS |
1,395.3698 DOT |
0.7654 KCS |
0.7616 KCS |
0.7903 KCS |
0.7683 KCS |
| 2022-07-17 |
0.7632 KCS |
871.0540 DOT |
0.7707 KCS |
0.7469 KCS |
0.7761 KCS |
0.7699 KCS |
| 2022-07-16 |
0.7444 KCS |
1,453.7560 DOT |
0.7363 KCS |
0.7251 KCS |
0.7644 KCS |
0.7627 KCS |
| 2022-07-15 |
0.7471 KCS |
1,922.5164 DOT |
0.7398 KCS |
0.7352 KCS |
0.7575 KCS |
0.7476 KCS |
| 2022-07-14 |
0.7262 KCS |
1,064.4064 DOT |
0.7260 KCS |
0.7165 KCS |
0.7410 KCS |
0.7323 KCS |
| 2022-07-13 |
0.7158 KCS |
1,450.9595 DOT |
0.7252 KCS |
0.6973 KCS |
0.7305 KCS |
0.7126 KCS |
| 2022-07-12 |
0.7365 KCS |
971.1430 DOT |
0.7361 KCS |
0.7288 KCS |
0.7480 KCS |
0.7344 KCS |
| 2022-07-11 |
0.7506 KCS |
918.1788 DOT |
0.7375 KCS |
0.7322 KCS |
0.7589 KCS |
0.7531 KCS |
| 2022-07-10 |
0.7470 KCS |
491.9809 DOT |
0.7520 KCS |
0.7375 KCS |
0.7583 KCS |
0.7453 KCS |
| 2022-07-09 |
0.7568 KCS |
2,673.7159 DOT |
0.7747 KCS |
0.7387 KCS |
0.7959 KCS |
0.7534 KCS |
| 2022-07-08 |
0.7831 KCS |
2,195.2098 DOT |
0.8156 KCS |
0.7603 KCS |
0.8216 KCS |
0.7646 KCS |