Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.5756 KCS |
6,097.7623 DOT |
0.5751 KCS |
0.5700 KCS |
0.5883 KCS |
0.5716 KCS |
| 2022-06-05 |
0.5644 KCS |
318.2493 DOT |
0.5636 KCS |
0.5561 KCS |
0.5762 KCS |
0.5762 KCS |
| 2022-06-04 |
0.5515 KCS |
1,335.2250 DOT |
0.5489 KCS |
0.5307 KCS |
0.5712 KCS |
0.5595 KCS |
| 2022-06-03 |
0.5521 KCS |
1,262.6216 DOT |
0.5615 KCS |
0.5429 KCS |
0.5691 KCS |
0.5543 KCS |
| 2022-06-02 |
0.5541 KCS |
2,083.3142 DOT |
0.5657 KCS |
0.5483 KCS |
0.5704 KCS |
0.5610 KCS |
| 2022-06-01 |
0.5846 KCS |
2,591.7615 DOT |
0.5779 KCS |
0.5532 KCS |
0.6053 KCS |
0.5698 KCS |
| 2022-05-31 |
0.6034 KCS |
1,492.4054 DOT |
0.6134 KCS |
0.5820 KCS |
0.6223 KCS |
0.5894 KCS |
| 2022-05-30 |
0.6136 KCS |
1,506.9524 DOT |
0.6055 KCS |
0.6000 KCS |
0.6328 KCS |
0.6243 KCS |
| 2022-05-29 |
0.6130 KCS |
783.2452 DOT |
0.6285 KCS |
0.5982 KCS |
0.6404 KCS |
0.6045 KCS |
| 2022-05-28 |
0.6084 KCS |
411.6284 DOT |
0.6006 KCS |
0.5888 KCS |
0.6253 KCS |
0.6228 KCS |
| 2022-05-27 |
0.6089 KCS |
2,412.6498 DOT |
0.5865 KCS |
0.5680 KCS |
0.6488 KCS |
0.6144 KCS |
| 2022-05-26 |
0.5966 KCS |
1,864.2518 DOT |
0.6144 KCS |
0.5824 KCS |
0.6174 KCS |
0.5901 KCS |
| 2022-05-25 |
0.6231 KCS |
1,155.7500 DOT |
0.6339 KCS |
0.6103 KCS |
0.6351 KCS |
0.6198 KCS |
| 2022-05-24 |
0.6051 KCS |
1,949.9058 DOT |
0.6055 KCS |
0.5800 KCS |
0.6497 KCS |
0.6376 KCS |
| 2022-05-23 |
0.6216 KCS |
1,023.7618 DOT |
0.6039 KCS |
0.5942 KCS |
0.6371 KCS |
0.6267 KCS |
| 2022-05-22 |
0.6203 KCS |
1,779.4863 DOT |
0.6257 KCS |
0.5975 KCS |
0.6306 KCS |
0.5992 KCS |
| 2022-05-21 |
0.6220 KCS |
1,869.1306 DOT |
0.6262 KCS |
0.6120 KCS |
0.6350 KCS |
0.6181 KCS |
| 2022-05-20 |
0.6385 KCS |
703.4787 DOT |
0.6508 KCS |
0.6250 KCS |
0.6670 KCS |
0.6400 KCS |
| 2022-05-19 |
0.6695 KCS |
3,423.0368 DOT |
0.6618 KCS |
0.6492 KCS |
0.6950 KCS |
0.6670 KCS |
| 2022-05-18 |
0.6887 KCS |
2,173.6607 DOT |
0.7444 KCS |
0.6694 KCS |
0.7444 KCS |
0.6946 KCS |
| 2022-05-17 |
0.7700 KCS |
1,297.1420 DOT |
0.7685 KCS |
0.7270 KCS |
0.7915 KCS |
0.7407 KCS |
| 2022-05-16 |
0.7801 KCS |
2,955.4286 DOT |
0.8134 KCS |
0.7590 KCS |
0.8138 KCS |
0.7758 KCS |
| 2022-05-15 |
0.8201 KCS |
2,898.3943 DOT |
0.8673 KCS |
0.7791 KCS |
0.8811 KCS |
0.8124 KCS |
| 2022-05-14 |
0.8350 KCS |
4,201.5374 DOT |
0.8351 KCS |
0.8016 KCS |
0.8862 KCS |
0.8658 KCS |
| 2022-05-13 |
0.8434 KCS |
7,388.9784 DOT |
0.7947 KCS |
0.7832 KCS |
0.9040 KCS |
0.8342 KCS |
| 2022-05-12 |
0.7970 KCS |
11,321.3811 DOT |
0.7980 KCS |
0.7592 KCS |
0.8495 KCS |
0.8017 KCS |
| 2022-05-11 |
0.7608 KCS |
14,703.9600 DOT |
0.8143 KCS |
0.6310 KCS |
0.8274 KCS |
0.7375 KCS |
| 2022-05-10 |
0.8028 KCS |
4,936.0586 DOT |
0.7799 KCS |
0.7677 KCS |
0.8495 KCS |
0.8025 KCS |
| 2022-05-09 |
0.8044 KCS |
3,010.7466 DOT |
0.8360 KCS |
0.7752 KCS |
0.8410 KCS |
0.8135 KCS |
| 2022-05-08 |
0.8310 KCS |
898.7538 DOT |
0.8267 KCS |
0.8078 KCS |
0.8465 KCS |
0.8342 KCS |
| 2022-05-07 |
0.8408 KCS |
550.2076 DOT |
0.8468 KCS |
0.8229 KCS |
0.8501 KCS |
0.8310 KCS |
| 2022-05-06 |
0.8351 KCS |
1,063.8186 DOT |
0.8431 KCS |
0.8148 KCS |
0.8504 KCS |
0.8445 KCS |
| 2022-05-05 |
0.8530 KCS |
1,072.4438 DOT |
0.8877 KCS |
0.8229 KCS |
0.8998 KCS |
0.8465 KCS |
| 2022-05-04 |
0.8451 KCS |
1,159.3778 DOT |
0.8273 KCS |
0.8273 KCS |
0.8670 KCS |
0.8657 KCS |
| 2022-05-03 |
0.8318 KCS |
1,299.5330 DOT |
0.8339 KCS |
0.8200 KCS |
0.8492 KCS |
0.8245 KCS |
| 2022-05-02 |
0.8265 KCS |
954.9578 DOT |
0.8635 KCS |
0.8124 KCS |
0.8666 KCS |
0.8245 KCS |
| 2022-05-01 |
0.8488 KCS |
395.2230 DOT |
0.8405 KCS |
0.8366 KCS |
0.8689 KCS |
0.8549 KCS |
| 2022-04-30 |
0.8596 KCS |
2,490.2293 DOT |
0.8622 KCS |
0.8436 KCS |
0.8911 KCS |
0.8752 KCS |
| 2022-04-29 |
0.8698 KCS |
313.1070 DOT |
0.8767 KCS |
0.8521 KCS |
0.8808 KCS |
0.8537 KCS |
| 2022-04-28 |
0.8835 KCS |
418.2747 DOT |
0.8910 KCS |
0.8735 KCS |
0.8973 KCS |
0.8768 KCS |
| 2022-04-27 |
0.8934 KCS |
374.7336 DOT |
0.8836 KCS |
0.8779 KCS |
0.9041 KCS |
0.8898 KCS |
| 2022-04-26 |
0.8933 KCS |
676.3556 DOT |
0.9177 KCS |
0.8800 KCS |
0.9230 KCS |
0.8941 KCS |
| 2022-04-25 |
0.9115 KCS |
891.1360 DOT |
0.9281 KCS |
0.8962 KCS |
0.9315 KCS |
0.9179 KCS |
| 2022-04-24 |
0.9354 KCS |
397.6329 DOT |
0.9399 KCS |
0.9193 KCS |
0.9550 KCS |
0.9271 KCS |
| 2022-04-23 |
0.9245 KCS |
501.2373 DOT |
0.9035 KCS |
0.8947 KCS |
0.9504 KCS |
0.9401 KCS |
| 2022-04-22 |
0.8918 KCS |
245.9212 DOT |
0.8794 KCS |
0.8778 KCS |
0.9085 KCS |
0.9074 KCS |
| 2022-04-21 |
0.9149 KCS |
584.0602 DOT |
0.9124 KCS |
0.8955 KCS |
0.9267 KCS |
0.8955 KCS |
| 2022-04-20 |
0.8979 KCS |
1,059.8582 DOT |
0.8994 KCS |
0.8834 KCS |
0.9291 KCS |
0.9153 KCS |
| 2022-04-19 |
0.8922 KCS |
372.6275 DOT |
0.8944 KCS |
0.8774 KCS |
0.9168 KCS |
0.9064 KCS |
| 2022-04-18 |
0.8912 KCS |
516.6154 DOT |
0.8911 KCS |
0.8692 KCS |
0.9108 KCS |
0.8955 KCS |