Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.5360 KCS |
496.0159 DOT |
0.5350 KCS |
0.5224 KCS |
0.5440 KCS |
0.5336 KCS |
| 2024-10-01 |
0.5459 KCS |
1,786.1577 DOT |
0.5511 KCS |
0.5205 KCS |
0.5604 KCS |
0.5350 KCS |
| 2024-09-30 |
0.5642 KCS |
1,230.9509 DOT |
0.5800 KCS |
0.5542 KCS |
0.5807 KCS |
0.5548 KCS |
| 2024-09-29 |
0.5840 KCS |
499.2951 DOT |
0.5967 KCS |
0.5760 KCS |
0.5967 KCS |
0.5836 KCS |
| 2024-09-28 |
0.5956 KCS |
873.6755 DOT |
0.5977 KCS |
0.5839 KCS |
0.6037 KCS |
0.5981 KCS |
| 2024-09-27 |
0.6006 KCS |
824.7252 DOT |
0.5920 KCS |
0.5915 KCS |
0.6138 KCS |
0.5963 KCS |
| 2024-09-26 |
0.5881 KCS |
427.8070 DOT |
0.5782 KCS |
0.5725 KCS |
0.5944 KCS |
0.5842 KCS |
| 2024-09-25 |
0.5754 KCS |
395.8323 DOT |
0.5678 KCS |
0.5635 KCS |
0.5931 KCS |
0.5809 KCS |
| 2024-09-24 |
0.5575 KCS |
511.4454 DOT |
0.5499 KCS |
0.5497 KCS |
0.5710 KCS |
0.5656 KCS |
| 2024-09-23 |
0.5399 KCS |
2,656.7051 DOT |
0.5650 KCS |
0.5042 KCS |
0.5809 KCS |
0.5483 KCS |
| 2024-09-22 |
0.5806 KCS |
120.9252 DOT |
0.5866 KCS |
0.5730 KCS |
0.5866 KCS |
0.5778 KCS |
| 2024-09-21 |
0.5829 KCS |
607.6199 DOT |
0.5781 KCS |
0.5722 KCS |
0.5970 KCS |
0.5970 KCS |
| 2024-09-20 |
0.5770 KCS |
681.0284 DOT |
0.5700 KCS |
0.5663 KCS |
0.5850 KCS |
0.5808 KCS |
| 2024-09-19 |
0.5684 KCS |
1,953.3043 DOT |
0.5638 KCS |
0.5529 KCS |
0.5920 KCS |
0.5722 KCS |
| 2024-09-18 |
0.5484 KCS |
1,758.9983 DOT |
0.5355 KCS |
0.5291 KCS |
0.5656 KCS |
0.5656 KCS |
| 2024-09-17 |
0.5390 KCS |
429.8219 DOT |
0.5469 KCS |
0.5311 KCS |
0.5500 KCS |
0.5311 KCS |
| 2024-09-16 |
0.5460 KCS |
2,867.9308 DOT |
0.5480 KCS |
0.5428 KCS |
0.5596 KCS |
0.5513 KCS |
| 2024-09-15 |
0.5533 KCS |
256.6103 DOT |
0.5428 KCS |
0.5428 KCS |
0.5638 KCS |
0.5540 KCS |
| 2024-09-14 |
0.5365 KCS |
342.3042 DOT |
0.5387 KCS |
0.5326 KCS |
0.5418 KCS |
0.5418 KCS |
| 2024-09-13 |
0.5389 KCS |
352.3637 DOT |
0.5261 KCS |
0.5261 KCS |
0.5480 KCS |
0.5480 KCS |
| 2024-09-12 |
0.5253 KCS |
432.0311 DOT |
0.5167 KCS |
0.5124 KCS |
0.5289 KCS |
0.5289 KCS |
| 2024-09-11 |
0.5149 KCS |
131.1717 DOT |
0.5234 KCS |
0.5086 KCS |
0.5234 KCS |
0.5129 KCS |
| 2024-09-10 |
0.5233 KCS |
354.9106 DOT |
0.5300 KCS |
0.5194 KCS |
0.5310 KCS |
0.5245 KCS |
| 2024-09-09 |
0.5312 KCS |
303.3060 DOT |
0.5250 KCS |
0.5210 KCS |
0.5380 KCS |
0.5379 KCS |
| 2024-09-08 |
0.5230 KCS |
124.1785 DOT |
0.5221 KCS |
0.5203 KCS |
0.5269 KCS |
0.5269 KCS |
| 2024-09-07 |
0.5207 KCS |
218.5779 DOT |
0.5083 KCS |
0.5083 KCS |
0.5326 KCS |
0.5269 KCS |
| 2024-09-06 |
0.4999 KCS |
162.5037 DOT |
0.5014 KCS |
0.4859 KCS |
0.5095 KCS |
0.5095 KCS |
| 2024-09-05 |
0.4921 KCS |
149.0449 DOT |
0.4993 KCS |
0.4850 KCS |
0.4993 KCS |
0.4850 KCS |
| 2024-09-04 |
0.4946 KCS |
459.2617 DOT |
0.4971 KCS |
0.4801 KCS |
0.5087 KCS |
0.5068 KCS |
| 2024-09-03 |
0.5056 KCS |
278.8252 DOT |
0.5011 KCS |
0.5005 KCS |
0.5117 KCS |
0.5023 KCS |
| 2024-09-02 |
0.5072 KCS |
353.0758 DOT |
0.5023 KCS |
0.5002 KCS |
0.5083 KCS |
0.5023 KCS |
| 2024-09-01 |
0.5081 KCS |
57.3142 DOT |
0.5135 KCS |
0.5000 KCS |
0.5135 KCS |
0.5000 KCS |
| 2024-08-31 |
0.5092 KCS |
75.3686 DOT |
0.5123 KCS |
0.5068 KCS |
0.5154 KCS |
0.5100 KCS |
| 2024-08-30 |
0.5003 KCS |
608.8257 DOT |
0.5040 KCS |
0.4920 KCS |
0.5152 KCS |
0.5034 KCS |
| 2024-08-29 |
0.5123 KCS |
401.9718 DOT |
0.5181 KCS |
0.4982 KCS |
0.5187 KCS |
0.4992 KCS |
| 2024-08-28 |
0.5292 KCS |
384.0522 DOT |
0.5310 KCS |
0.5118 KCS |
0.5370 KCS |
0.5118 KCS |
| 2024-08-27 |
0.5383 KCS |
266.2584 DOT |
0.5423 KCS |
0.5244 KCS |
0.5469 KCS |
0.5310 KCS |
| 2024-08-26 |
0.5401 KCS |
106.2698 DOT |
0.5566 KCS |
0.5304 KCS |
0.5566 KCS |
0.5351 KCS |
| 2024-08-25 |
0.5663 KCS |
342.7594 DOT |
0.5784 KCS |
0.5583 KCS |
0.5784 KCS |
0.5600 KCS |
| 2024-08-24 |
0.5757 KCS |
198.5295 DOT |
0.5720 KCS |
0.5663 KCS |
0.5816 KCS |
0.5726 KCS |
| 2024-08-23 |
0.5666 KCS |
362.2104 DOT |
0.5685 KCS |
0.5600 KCS |
0.5750 KCS |
0.5750 KCS |
| 2024-08-22 |
0.5664 KCS |
79.7790 DOT |
0.5675 KCS |
0.5569 KCS |
0.5686 KCS |
0.5569 KCS |
| 2024-08-21 |
0.5707 KCS |
145.8693 DOT |
0.5663 KCS |
0.5635 KCS |
0.5802 KCS |
0.5732 KCS |
| 2024-08-20 |
0.5611 KCS |
276.3403 DOT |
0.5597 KCS |
0.5585 KCS |
0.5674 KCS |
0.5650 KCS |
| 2024-08-19 |
0.5574 KCS |
172.1814 DOT |
0.5518 KCS |
0.5462 KCS |
0.5641 KCS |
0.5637 KCS |
| 2024-08-18 |
0.5487 KCS |
221.8487 DOT |
0.5480 KCS |
0.5450 KCS |
0.5568 KCS |
0.5451 KCS |
| 2024-08-17 |
0.5415 KCS |
35.8085 DOT |
0.5352 KCS |
0.5352 KCS |
0.5450 KCS |
0.5434 KCS |
| 2024-08-16 |
0.5402 KCS |
204.8656 DOT |
0.5424 KCS |
0.5328 KCS |
0.5462 KCS |
0.5351 KCS |
| 2024-08-15 |
0.5458 KCS |
139.7174 DOT |
0.5488 KCS |
0.5383 KCS |
0.5566 KCS |
0.5433 KCS |
| 2024-08-14 |
0.5539 KCS |
496.1707 DOT |
0.5605 KCS |
0.5433 KCS |
0.5609 KCS |
0.5500 KCS |