Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.9045 KCS |
234.6598 DOT |
0.9214 KCS |
0.8955 KCS |
0.9279 KCS |
0.8971 KCS |
| 2022-04-16 |
0.9197 KCS |
449.8763 DOT |
0.9187 KCS |
0.9104 KCS |
0.9337 KCS |
0.9193 KCS |
| 2022-04-15 |
0.9145 KCS |
12,799.8392 DOT |
0.9179 KCS |
0.9046 KCS |
0.9237 KCS |
0.9132 KCS |
| 2022-04-14 |
0.9180 KCS |
10,540.8783 DOT |
0.9193 KCS |
0.9061 KCS |
0.9278 KCS |
0.9130 KCS |
| 2022-04-13 |
0.9247 KCS |
712.2745 DOT |
0.9265 KCS |
0.9100 KCS |
0.9376 KCS |
0.9287 KCS |
| 2022-04-12 |
0.9274 KCS |
28,217.1454 DOT |
0.9063 KCS |
0.8955 KCS |
0.9371 KCS |
0.9207 KCS |
| 2022-04-11 |
0.9565 KCS |
8,404.9112 DOT |
0.9585 KCS |
0.9144 KCS |
1.0451 KCS |
0.9263 KCS |
| 2022-04-10 |
0.9828 KCS |
2,505.3330 DOT |
0.9776 KCS |
0.9599 KCS |
1.0610 KCS |
0.9704 KCS |
| 2022-04-09 |
1.0122 KCS |
4,013.4686 DOT |
1.0032 KCS |
0.9794 KCS |
1.0975 KCS |
0.9794 KCS |
| 2022-04-08 |
0.9987 KCS |
29,180.1602 DOT |
1.0175 KCS |
0.9870 KCS |
1.0219 KCS |
0.9959 KCS |
| 2022-04-07 |
1.0154 KCS |
1,112.3031 DOT |
1.0102 KCS |
0.9942 KCS |
1.0275 KCS |
1.0197 KCS |
| 2022-04-06 |
1.0113 KCS |
2,494.1449 DOT |
1.0343 KCS |
0.9886 KCS |
1.0370 KCS |
1.0070 KCS |
| 2022-04-05 |
1.0744 KCS |
7,727.8465 DOT |
1.0671 KCS |
1.0431 KCS |
1.0848 KCS |
1.0431 KCS |
| 2022-04-04 |
1.0675 KCS |
998.0304 DOT |
1.0851 KCS |
1.0460 KCS |
1.0863 KCS |
1.0627 KCS |
| 2022-04-03 |
1.1007 KCS |
635.6903 DOT |
1.0925 KCS |
1.0822 KCS |
1.1222 KCS |
1.1099 KCS |
| 2022-04-02 |
1.0809 KCS |
902.6559 DOT |
1.0561 KCS |
1.0460 KCS |
1.1092 KCS |
1.1005 KCS |
| 2022-04-01 |
1.0430 KCS |
9,649.2288 DOT |
1.0425 KCS |
1.0156 KCS |
1.0522 KCS |
1.0429 KCS |
| 2022-03-31 |
1.0590 KCS |
858.0995 DOT |
1.0512 KCS |
1.0376 KCS |
1.0892 KCS |
1.0463 KCS |
| 2022-03-30 |
1.0460 KCS |
745.5804 DOT |
1.0332 KCS |
1.0200 KCS |
1.0683 KCS |
1.0489 KCS |
| 2022-03-29 |
1.0752 KCS |
2,062.3453 DOT |
1.1251 KCS |
1.0041 KCS |
1.1359 KCS |
1.0318 KCS |
| 2022-03-28 |
1.1820 KCS |
1,190.7056 DOT |
1.1652 KCS |
1.1353 KCS |
1.2100 KCS |
1.1465 KCS |
| 2022-03-27 |
1.1254 KCS |
605.4006 DOT |
1.1141 KCS |
1.1063 KCS |
1.1457 KCS |
1.1392 KCS |
| 2022-03-26 |
1.1034 KCS |
284.5908 DOT |
1.0998 KCS |
1.0850 KCS |
1.1224 KCS |
1.1140 KCS |
| 2022-03-25 |
1.1081 KCS |
7,949.9911 DOT |
1.1251 KCS |
1.0772 KCS |
1.1369 KCS |
1.0966 KCS |
| 2022-03-24 |
1.1184 KCS |
862.9757 DOT |
1.1299 KCS |
1.0930 KCS |
1.1428 KCS |
1.1230 KCS |
| 2022-03-23 |
1.1219 KCS |
1,301.7940 DOT |
1.1050 KCS |
1.0919 KCS |
1.1548 KCS |
1.1308 KCS |
| 2022-03-22 |
1.0859 KCS |
3,932.6732 DOT |
1.0341 KCS |
1.0330 KCS |
1.1000 KCS |
1.0850 KCS |
| 2022-03-21 |
1.0385 KCS |
1,875.9562 DOT |
1.0293 KCS |
1.0192 KCS |
1.0459 KCS |
1.0392 KCS |
| 2022-03-20 |
1.0289 KCS |
493.8557 DOT |
1.0404 KCS |
1.0110 KCS |
1.0431 KCS |
1.0248 KCS |
| 2022-03-19 |
1.0541 KCS |
522.8183 DOT |
1.0393 KCS |
1.0333 KCS |
1.0665 KCS |
1.0441 KCS |
| 2022-03-18 |
1.0257 KCS |
447.5681 DOT |
1.0333 KCS |
1.0024 KCS |
1.0456 KCS |
1.0416 KCS |
| 2022-03-17 |
1.0350 KCS |
313.8681 DOT |
1.0400 KCS |
1.0251 KCS |
1.0522 KCS |
1.0290 KCS |
| 2022-03-16 |
1.0108 KCS |
52,126.0511 DOT |
0.9843 KCS |
0.9842 KCS |
1.0425 KCS |
1.0406 KCS |
| 2022-03-15 |
0.9733 KCS |
173.4426 DOT |
0.9804 KCS |
0.9625 KCS |
0.9890 KCS |
0.9849 KCS |
| 2022-03-14 |
0.9711 KCS |
1,801.2152 DOT |
0.9722 KCS |
0.9630 KCS |
0.9911 KCS |
0.9776 KCS |
| 2022-03-13 |
1.0023 KCS |
259.0544 DOT |
1.0056 KCS |
0.9862 KCS |
1.0180 KCS |
1.0016 KCS |
| 2022-03-12 |
1.0061 KCS |
749.9408 DOT |
0.9781 KCS |
0.9781 KCS |
1.0351 KCS |
1.0118 KCS |
| 2022-03-11 |
0.9835 KCS |
1,044.6670 DOT |
0.9379 KCS |
0.9287 KCS |
1.0206 KCS |
0.9871 KCS |
| 2022-03-10 |
0.9436 KCS |
2,159.9983 DOT |
0.9498 KCS |
0.9234 KCS |
0.9572 KCS |
0.9356 KCS |