Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.4341 KCS |
109.0390 DOT |
0.4368 KCS |
0.4300 KCS |
0.4390 KCS |
0.4361 KCS |
| 2024-11-01 |
0.4416 KCS |
674.5679 DOT |
0.4477 KCS |
0.4350 KCS |
0.4504 KCS |
0.4351 KCS |
| 2024-10-31 |
0.4596 KCS |
603.5882 DOT |
0.4712 KCS |
0.4497 KCS |
0.4716 KCS |
0.4499 KCS |
| 2024-10-30 |
0.4511 KCS |
321.3397 DOT |
0.4518 KCS |
0.4452 KCS |
0.4565 KCS |
0.4565 KCS |
| 2024-10-29 |
0.4547 KCS |
509.4248 DOT |
0.4545 KCS |
0.4499 KCS |
0.4608 KCS |
0.4584 KCS |
| 2024-10-28 |
0.4486 KCS |
390.1095 DOT |
0.4614 KCS |
0.4396 KCS |
0.4710 KCS |
0.4476 KCS |
| 2024-10-27 |
0.4560 KCS |
83.7844 DOT |
0.4553 KCS |
0.4499 KCS |
0.4636 KCS |
0.4596 KCS |
| 2024-10-26 |
0.4569 KCS |
380.6630 DOT |
0.4559 KCS |
0.4530 KCS |
0.4616 KCS |
0.4598 KCS |
| 2024-10-25 |
0.4664 KCS |
190.0507 DOT |
0.4710 KCS |
0.4615 KCS |
0.4710 KCS |
0.4653 KCS |
| 2024-10-24 |
0.4739 KCS |
284.7854 DOT |
0.4806 KCS |
0.4688 KCS |
0.4819 KCS |
0.4780 KCS |
| 2024-10-23 |
0.4752 KCS |
306.2787 DOT |
0.4789 KCS |
0.4731 KCS |
0.4800 KCS |
0.4785 KCS |
| 2024-10-22 |
0.4854 KCS |
156.5119 DOT |
0.4901 KCS |
0.4780 KCS |
0.4945 KCS |
0.4794 KCS |
| 2024-10-21 |
0.4973 KCS |
189.2916 DOT |
0.5000 KCS |
0.4876 KCS |
0.5000 KCS |
0.4904 KCS |
| 2024-10-20 |
0.5005 KCS |
122.4509 DOT |
0.4954 KCS |
0.4895 KCS |
0.5083 KCS |
0.5014 KCS |
| 2024-10-19 |
0.4956 KCS |
607.6822 DOT |
0.4850 KCS |
0.4850 KCS |
0.4996 KCS |
0.4991 KCS |
| 2024-10-18 |
0.4852 KCS |
707.0080 DOT |
0.4735 KCS |
0.4719 KCS |
0.4927 KCS |
0.4779 KCS |
| 2024-10-17 |
0.4840 KCS |
1,075.0197 DOT |
0.5038 KCS |
0.4733 KCS |
0.5042 KCS |
0.4768 KCS |
| 2024-10-16 |
0.5046 KCS |
539.9456 DOT |
0.5161 KCS |
0.4945 KCS |
0.5175 KCS |
0.5008 KCS |
| 2024-10-15 |
0.5203 KCS |
1,010.8355 DOT |
0.5165 KCS |
0.5050 KCS |
0.5406 KCS |
0.5050 KCS |
| 2024-10-14 |
0.5178 KCS |
397.6620 DOT |
0.5122 KCS |
0.5098 KCS |
0.5221 KCS |
0.5117 KCS |
| 2024-10-13 |
0.5107 KCS |
90.1224 DOT |
0.5176 KCS |
0.5050 KCS |
0.5201 KCS |
0.5071 KCS |
| 2024-10-12 |
0.5213 KCS |
597.9411 DOT |
0.5144 KCS |
0.5133 KCS |
0.5261 KCS |
0.5200 KCS |
| 2024-10-11 |
0.5146 KCS |
452.3826 DOT |
0.5057 KCS |
0.5057 KCS |
0.5167 KCS |
0.5158 KCS |
| 2024-10-10 |
0.5148 KCS |
168.3509 DOT |
0.5114 KCS |
0.5064 KCS |
0.5206 KCS |
0.5144 KCS |
| 2024-10-09 |
0.5088 KCS |
84.5065 DOT |
0.5098 KCS |
0.5060 KCS |
0.5185 KCS |
0.5060 KCS |
| 2024-10-08 |
0.5198 KCS |
1,191.9781 DOT |
0.5200 KCS |
0.5126 KCS |
0.5248 KCS |
0.5150 KCS |
| 2024-10-07 |
0.5244 KCS |
814.6724 DOT |
0.5290 KCS |
0.5200 KCS |
0.5344 KCS |
0.5276 KCS |
| 2024-10-06 |
0.5291 KCS |
117.6167 DOT |
0.5273 KCS |
0.5222 KCS |
0.5332 KCS |
0.5236 KCS |
| 2024-10-05 |
0.5355 KCS |
241.7625 DOT |
0.5382 KCS |
0.5290 KCS |
0.5428 KCS |
0.5290 KCS |
| 2024-10-04 |
0.5375 KCS |
375.7957 DOT |
0.5440 KCS |
0.5332 KCS |
0.5450 KCS |
0.5409 KCS |
| 2024-10-03 |
0.5362 KCS |
518.1972 DOT |
0.5365 KCS |
0.5269 KCS |
0.5503 KCS |
0.5466 KCS |
| 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 |