Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
0.3678 KCS |
319.6696 DOT |
0.3782 KCS |
0.3575 KCS |
0.3842 KCS |
0.3655 KCS |
| 2025-03-08 |
0.3854 KCS |
149.1106 DOT |
0.3890 KCS |
0.3770 KCS |
0.3932 KCS |
0.3770 KCS |
| 2025-03-07 |
0.3947 KCS |
504.0357 DOT |
0.3821 KCS |
0.3694 KCS |
0.4090 KCS |
0.3939 KCS |
| 2025-03-06 |
0.3901 KCS |
278.2865 DOT |
0.3983 KCS |
0.3780 KCS |
0.3998 KCS |
0.3854 KCS |
| 2025-03-05 |
0.3838 KCS |
173.2179 DOT |
0.3808 KCS |
0.3770 KCS |
0.3887 KCS |
0.3884 KCS |
| 2025-03-04 |
0.3788 KCS |
506.9845 DOT |
0.3945 KCS |
0.3654 KCS |
0.3971 KCS |
0.3798 KCS |
| 2025-03-03 |
0.4142 KCS |
816.8312 DOT |
0.4335 KCS |
0.3903 KCS |
0.4354 KCS |
0.3991 KCS |
| 2025-03-02 |
0.4198 KCS |
1,053.8990 DOT |
0.4037 KCS |
0.4006 KCS |
0.4340 KCS |
0.4231 KCS |
| 2025-03-01 |
0.4067 KCS |
296.9658 DOT |
0.4112 KCS |
0.3991 KCS |
0.4190 KCS |
0.4067 KCS |
| 2025-02-28 |
0.4043 KCS |
823.5795 DOT |
0.4129 KCS |
0.3922 KCS |
0.4184 KCS |
0.4129 KCS |
| 2025-02-27 |
0.4114 KCS |
346.9268 DOT |
0.3960 KCS |
0.3945 KCS |
0.4301 KCS |
0.4300 KCS |
| 2025-02-26 |
0.3989 KCS |
426.1097 DOT |
0.3857 KCS |
0.3798 KCS |
0.4083 KCS |
0.3932 KCS |
| 2025-02-25 |
0.3675 KCS |
884.4318 DOT |
0.3657 KCS |
0.3462 KCS |
0.3978 KCS |
0.3978 KCS |
| 2025-02-24 |
0.3950 KCS |
265.5402 DOT |
0.4143 KCS |
0.3835 KCS |
0.4143 KCS |
0.3842 KCS |
| 2025-02-23 |
0.4175 KCS |
153.4244 DOT |
0.4221 KCS |
0.4112 KCS |
0.4238 KCS |
0.4119 KCS |
| 2025-02-22 |
0.4236 KCS |
213.4336 DOT |
0.4238 KCS |
0.4175 KCS |
0.4320 KCS |
0.4222 KCS |
| 2025-02-21 |
0.4321 KCS |
508.8751 DOT |
0.4202 KCS |
0.4171 KCS |
0.4450 KCS |
0.4286 KCS |
| 2025-02-20 |
0.4115 KCS |
193.2851 DOT |
0.4070 KCS |
0.4070 KCS |
0.4199 KCS |
0.4199 KCS |
| 2025-02-19 |
0.4005 KCS |
875.9907 DOT |
0.3960 KCS |
0.3899 KCS |
0.4057 KCS |
0.4041 KCS |
| 2025-02-18 |
0.3965 KCS |
375.0079 DOT |
0.4024 KCS |
0.3807 KCS |
0.4082 KCS |
0.3874 KCS |
| 2025-02-17 |
0.4043 KCS |
997.3669 DOT |
0.4043 KCS |
0.3962 KCS |
0.4160 KCS |
0.4043 KCS |
| 2025-02-16 |
0.4056 KCS |
226.7719 DOT |
0.4082 KCS |
0.4000 KCS |
0.4118 KCS |
0.4011 KCS |
| 2025-02-15 |
0.4160 KCS |
306.9542 DOT |
0.4226 KCS |
0.4105 KCS |
0.4238 KCS |
0.4139 KCS |
| 2025-02-14 |
0.4265 KCS |
565.9111 DOT |
0.4216 KCS |
0.4175 KCS |
0.4335 KCS |
0.4264 KCS |
| 2025-02-13 |
0.4232 KCS |
348.0326 DOT |
0.4269 KCS |
0.4166 KCS |
0.4277 KCS |
0.4236 KCS |
| 2025-02-12 |
0.4130 KCS |
1,087.6063 DOT |
0.3965 KCS |
0.3922 KCS |
0.4332 KCS |
0.4226 KCS |
| 2025-02-11 |
0.4057 KCS |
717.7056 DOT |
0.3994 KCS |
0.3892 KCS |
0.4203 KCS |
0.3958 KCS |
| 2025-02-10 |
0.3964 KCS |
328.1569 DOT |
0.3958 KCS |
0.3826 KCS |
0.4057 KCS |
0.4013 KCS |
| 2025-02-09 |
0.3941 KCS |
183.1002 DOT |
0.3912 KCS |
0.3882 KCS |
0.4026 KCS |
0.3996 KCS |
| 2025-02-08 |
0.3749 KCS |
1,191.1979 DOT |
0.3735 KCS |
0.3692 KCS |
0.3903 KCS |
0.3901 KCS |
| 2025-02-07 |
0.3757 KCS |
475.9564 DOT |
0.3618 KCS |
0.3618 KCS |
0.3922 KCS |
0.3714 KCS |
| 2025-02-06 |
0.3707 KCS |
605.2199 DOT |
0.3686 KCS |
0.3595 KCS |
0.3770 KCS |
0.3656 KCS |
| 2025-02-05 |
0.3701 KCS |
511.7600 DOT |
0.3709 KCS |
0.3651 KCS |
0.3784 KCS |
0.3722 KCS |
| 2025-02-04 |
0.3730 KCS |
751.5348 DOT |
0.4040 KCS |
0.3610 KCS |
0.4043 KCS |
0.3669 KCS |
| 2025-02-03 |
0.3702 KCS |
1,571.4745 DOT |
0.4052 KCS |
0.3155 KCS |
0.4052 KCS |
0.3938 KCS |
| 2025-02-02 |
0.4282 KCS |
731.6599 DOT |
0.4400 KCS |
0.4007 KCS |
0.4497 KCS |
0.4093 KCS |
| 2025-02-01 |
0.4561 KCS |
442.1778 DOT |
0.4509 KCS |
0.4466 KCS |
0.4664 KCS |
0.4468 KCS |
| 2025-01-31 |
0.4472 KCS |
953.7755 DOT |
0.4346 KCS |
0.4320 KCS |
0.4603 KCS |
0.4520 KCS |
| 2025-01-30 |
0.4291 KCS |
1,475.5624 DOT |
0.4299 KCS |
0.4178 KCS |
0.4450 KCS |
0.4361 KCS |
| 2025-01-29 |
0.4251 KCS |
498.4088 DOT |
0.4140 KCS |
0.4138 KCS |
0.4360 KCS |
0.4335 KCS |
| 2025-01-28 |
0.4218 KCS |
1,725.4813 DOT |
0.4640 KCS |
0.4070 KCS |
0.4640 KCS |
0.4262 KCS |
| 2025-01-27 |
0.4584 KCS |
900.3122 DOT |
0.4720 KCS |
0.4447 KCS |
0.4720 KCS |
0.4488 KCS |
| 2025-01-26 |
0.4768 KCS |
316.8184 DOT |
0.4868 KCS |
0.4729 KCS |
0.4880 KCS |
0.4786 KCS |
| 2025-01-25 |
0.4768 KCS |
409.4722 DOT |
0.4762 KCS |
0.4664 KCS |
0.4886 KCS |
0.4886 KCS |
| 2025-01-24 |
0.4973 KCS |
1,684.7295 DOT |
0.5264 KCS |
0.4600 KCS |
0.5280 KCS |
0.4782 KCS |
| 2025-01-23 |
0.5441 KCS |
1,067.1039 DOT |
0.5752 KCS |
0.5214 KCS |
0.5752 KCS |
0.5264 KCS |
| 2025-01-22 |
0.5813 KCS |
328.3352 DOT |
0.5858 KCS |
0.5723 KCS |
0.5913 KCS |
0.5840 KCS |
| 2025-01-21 |
0.5695 KCS |
960.9381 DOT |
0.5720 KCS |
0.5495 KCS |
0.6024 KCS |
0.5935 KCS |
| 2025-01-20 |
0.5910 KCS |
1,976.5246 DOT |
0.5906 KCS |
0.5594 KCS |
0.6417 KCS |
0.5718 KCS |
| 2025-01-19 |
0.6251 KCS |
748.9864 DOT |
0.6530 KCS |
0.6056 KCS |
0.6610 KCS |
0.6122 KCS |