Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-09 |
0.9418 KCS |
849.1882 DOT |
0.9410 KCS |
0.9266 KCS |
0.9551 KCS |
0.9481 KCS |
| 2022-03-08 |
0.9307 KCS |
2,221.4915 DOT |
0.9245 KCS |
0.8783 KCS |
0.9518 KCS |
0.9359 KCS |
| 2022-03-07 |
0.9196 KCS |
511.9975 DOT |
0.9380 KCS |
0.9000 KCS |
0.9380 KCS |
0.9165 KCS |
| 2022-03-06 |
0.9258 KCS |
873.6948 DOT |
0.9354 KCS |
0.9066 KCS |
0.9541 KCS |
0.9541 KCS |
| 2022-03-05 |
0.9236 KCS |
534.8151 DOT |
0.9174 KCS |
0.8973 KCS |
0.9515 KCS |
0.9246 KCS |
| 2022-03-04 |
0.9092 KCS |
1,030.1176 DOT |
0.9209 KCS |
0.8910 KCS |
0.9273 KCS |
0.9120 KCS |
| 2022-03-03 |
0.9145 KCS |
1,660.9032 DOT |
0.9137 KCS |
0.8921 KCS |
0.9424 KCS |
0.9196 KCS |
| 2022-03-02 |
0.9059 KCS |
749.3241 DOT |
0.9109 KCS |
0.8932 KCS |
0.9218 KCS |
0.9057 KCS |
| 2022-03-01 |
0.9090 KCS |
1,056.9892 DOT |
0.9191 KCS |
0.8819 KCS |
0.9391 KCS |
0.9115 KCS |
| 2022-02-28 |
0.8886 KCS |
563.1460 DOT |
0.9171 KCS |
0.8723 KCS |
0.9218 KCS |
0.8897 KCS |
| 2022-02-27 |
0.9168 KCS |
886.0269 DOT |
0.9117 KCS |
0.9022 KCS |
0.9415 KCS |
0.9120 KCS |
| 2022-02-26 |
0.9243 KCS |
1,002.6385 DOT |
0.8849 KCS |
0.8849 KCS |
0.9742 KCS |
0.9166 KCS |
| 2022-02-25 |
0.8803 KCS |
318.0698 DOT |
0.8922 KCS |
0.8608 KCS |
0.8952 KCS |
0.8702 KCS |
| 2022-02-24 |
0.8745 KCS |
4,202.6049 DOT |
0.8536 KCS |
0.8305 KCS |
0.9300 KCS |
0.9014 KCS |
| 2022-02-23 |
0.8754 KCS |
1,125.1042 DOT |
0.8776 KCS |
0.8485 KCS |
0.8975 KCS |
0.8545 KCS |
| 2022-02-22 |
0.8860 KCS |
499.7072 DOT |
0.8928 KCS |
0.8691 KCS |
0.9046 KCS |
0.8785 KCS |
| 2022-02-21 |
0.8859 KCS |
680.5248 DOT |
0.8959 KCS |
0.8643 KCS |
0.9083 KCS |
0.8800 KCS |
| 2022-02-20 |
0.8898 KCS |
3,055.1667 DOT |
0.8992 KCS |
0.8772 KCS |
0.9027 KCS |
0.8966 KCS |
| 2022-02-19 |
0.9041 KCS |
1,669.4316 DOT |
0.9133 KCS |
0.8947 KCS |
0.9193 KCS |
0.9007 KCS |
| 2022-02-18 |
0.9302 KCS |
9,729.6416 DOT |
0.9218 KCS |
0.9092 KCS |
0.9432 KCS |
0.9107 KCS |
| 2022-02-17 |
0.9173 KCS |
6,587.9666 DOT |
0.9496 KCS |
0.9039 KCS |
0.9537 KCS |
0.9175 KCS |
| 2022-02-16 |
0.9554 KCS |
9,699.7885 DOT |
0.9801 KCS |
0.9371 KCS |
0.9824 KCS |
0.9535 KCS |
| 2022-02-15 |
0.9662 KCS |
2,147.1256 DOT |
0.9546 KCS |
0.9497 KCS |
0.9880 KCS |
0.9807 KCS |
| 2022-02-14 |
0.9610 KCS |
2,964.8462 DOT |
0.9806 KCS |
0.9425 KCS |
0.9806 KCS |
0.9574 KCS |
| 2022-02-13 |
0.9788 KCS |
1,802.8792 DOT |
0.9851 KCS |
0.9631 KCS |
0.9999 KCS |
0.9763 KCS |
| 2022-02-12 |
0.9969 KCS |
3,504.5998 DOT |
0.9915 KCS |
0.9761 KCS |
1.0120 KCS |
0.9789 KCS |
| 2022-02-11 |
0.9844 KCS |
3,942.7517 DOT |
1.0010 KCS |
0.9649 KCS |
1.0144 KCS |
1.0001 KCS |
| 2022-02-10 |
1.0361 KCS |
1,520.8834 DOT |
1.0587 KCS |
1.0139 KCS |
1.0712 KCS |
1.0162 KCS |
| 2022-02-09 |
1.0603 KCS |
556.0191 DOT |
1.0738 KCS |
1.0459 KCS |
1.0811 KCS |
1.0571 KCS |
| 2022-02-08 |
1.0610 KCS |
2,812.9647 DOT |
1.0968 KCS |
1.0503 KCS |
1.1302 KCS |
1.0689 KCS |