Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.7863 KCS |
2,320.9485 DOT |
0.7700 KCS |
0.7659 KCS |
0.8205 KCS |
0.8097 KCS |
| 2022-07-06 |
0.7748 KCS |
1,242.5347 DOT |
0.7755 KCS |
0.7680 KCS |
0.7841 KCS |
0.7710 KCS |
| 2022-07-05 |
0.7957 KCS |
1,721.9398 DOT |
0.7978 KCS |
0.7770 KCS |
0.8181 KCS |
0.7868 KCS |
| 2022-07-04 |
0.8209 KCS |
1,671.9695 DOT |
0.8243 KCS |
0.7952 KCS |
0.8405 KCS |
0.8085 KCS |
| 2022-07-03 |
0.8062 KCS |
2,756.0545 DOT |
0.7911 KCS |
0.7796 KCS |
0.8318 KCS |
0.8238 KCS |
| 2022-07-02 |
0.7402 KCS |
2,691.8232 DOT |
0.7679 KCS |
0.7016 KCS |
0.7774 KCS |
0.7774 KCS |
| 2022-07-01 |
0.7258 KCS |
3,595.8225 DOT |
0.7136 KCS |
0.6793 KCS |
0.7612 KCS |
0.7574 KCS |
| 2022-06-30 |
0.7012 KCS |
894.3943 DOT |
0.6993 KCS |
0.6905 KCS |
0.7142 KCS |
0.7000 KCS |
| 2022-06-29 |
0.7160 KCS |
2,260.1137 DOT |
0.7187 KCS |
0.7025 KCS |
0.7281 KCS |
0.7125 KCS |
| 2022-06-28 |
0.7288 KCS |
1,876.3276 DOT |
0.7308 KCS |
0.7122 KCS |
0.7469 KCS |
0.7123 KCS |
| 2022-06-27 |
0.7419 KCS |
1,139.8573 DOT |
0.7344 KCS |
0.7304 KCS |
0.7530 KCS |
0.7339 KCS |
| 2022-06-26 |
0.7479 KCS |
2,569.4189 DOT |
0.7469 KCS |
0.7314 KCS |
0.7612 KCS |
0.7439 KCS |
| 2022-06-25 |
0.7477 KCS |
2,316.8459 DOT |
0.7476 KCS |
0.7304 KCS |
0.7616 KCS |
0.7398 KCS |
| 2022-06-24 |
0.7461 KCS |
1,074.5224 DOT |
0.7318 KCS |
0.7255 KCS |
0.7536 KCS |
0.7439 KCS |
| 2022-06-23 |
0.7293 KCS |
1,221.7777 DOT |
0.7078 KCS |
0.7075 KCS |
0.7447 KCS |
0.7311 KCS |
| 2022-06-22 |
0.7069 KCS |
1,015.4953 DOT |
0.7125 KCS |
0.6971 KCS |
0.7214 KCS |
0.7134 KCS |
| 2022-06-21 |
0.7558 KCS |
1,437.6343 DOT |
0.7602 KCS |
0.7236 KCS |
0.7811 KCS |
0.7258 KCS |
| 2022-06-20 |
0.7340 KCS |
2,495.6316 DOT |
0.7083 KCS |
0.7071 KCS |
0.7632 KCS |
0.7574 KCS |
| 2022-06-19 |
0.7293 KCS |
1,899.8902 DOT |
0.7376 KCS |
0.7008 KCS |
0.7581 KCS |
0.7058 KCS |
| 2022-06-18 |
0.6693 KCS |
2,125.9925 DOT |
0.6551 KCS |
0.6379 KCS |
0.7650 KCS |
0.7341 KCS |
| 2022-06-17 |
0.6488 KCS |
1,152.7814 DOT |
0.6423 KCS |
0.6401 KCS |
0.6653 KCS |
0.6551 KCS |
| 2022-06-16 |
0.6754 KCS |
843.7493 DOT |
0.7174 KCS |
0.6443 KCS |
0.7174 KCS |
0.6455 KCS |
| 2022-06-15 |
0.6635 KCS |
4,691.9261 DOT |
0.6219 KCS |
0.6194 KCS |
0.7114 KCS |
0.7019 KCS |
| 2022-06-14 |
0.6133 KCS |
2,566.8928 DOT |
0.6012 KCS |
0.5872 KCS |
0.6331 KCS |
0.6191 KCS |
| 2022-06-13 |
0.5663 KCS |
5,364.3829 DOT |
0.5257 KCS |
0.5134 KCS |
0.6082 KCS |
0.5894 KCS |
| 2022-06-12 |
0.5316 KCS |
1,013.0807 DOT |
0.5354 KCS |
0.5200 KCS |
0.5484 KCS |
0.5310 KCS |
| 2022-06-11 |
0.5498 KCS |
1,036.1925 DOT |
0.5574 KCS |
0.5329 KCS |
0.5676 KCS |
0.5427 KCS |
| 2022-06-10 |
0.5644 KCS |
1,718.6495 DOT |
0.5777 KCS |
0.5439 KCS |
0.5817 KCS |
0.5579 KCS |
| 2022-06-09 |
0.5736 KCS |
1,306.9867 DOT |
0.5635 KCS |
0.5610 KCS |
0.5847 KCS |
0.5772 KCS |
| 2022-06-08 |
0.5678 KCS |
385.9678 DOT |
0.5685 KCS |
0.5598 KCS |
0.5768 KCS |
0.5635 KCS |
| 2022-06-07 |
0.5673 KCS |
729.8281 DOT |
0.5693 KCS |
0.5527 KCS |
0.5771 KCS |
0.5730 KCS |