Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |