Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.2921 KCS |
1,671.4507 DOT |
1.2776 KCS |
1.2411 KCS |
1.3298 KCS |
1.3107 KCS |
| 2022-01-06 |
1.2582 KCS |
911.3420 DOT |
1.2553 KCS |
1.2238 KCS |
1.2911 KCS |
1.2808 KCS |
| 2022-01-05 |
1.2824 KCS |
1,315.6838 DOT |
1.3060 KCS |
1.2340 KCS |
1.3370 KCS |
1.2475 KCS |
| 2022-01-04 |
1.3397 KCS |
925.5949 DOT |
1.3510 KCS |
1.3058 KCS |
1.3674 KCS |
1.3082 KCS |
| 2022-01-03 |
1.3226 KCS |
1,152.7763 DOT |
1.3148 KCS |
1.2738 KCS |
1.3560 KCS |
1.3456 KCS |
| 2022-01-02 |
1.3039 KCS |
1,109.5156 DOT |
1.2751 KCS |
1.2515 KCS |
1.3506 KCS |
1.3418 KCS |
| 2022-01-01 |
1.2484 KCS |
509.1921 DOT |
1.2465 KCS |
1.2288 KCS |
1.2699 KCS |
1.2655 KCS |
| 2021-12-31 |
1.2669 KCS |
1,620.1177 DOT |
1.3121 KCS |
1.2411 KCS |
1.3152 KCS |
1.2461 KCS |
| 2021-12-30 |
1.3130 KCS |
1,229.0443 DOT |
1.2989 KCS |
1.2866 KCS |
1.3398 KCS |
1.3108 KCS |
| 2021-12-29 |
1.3163 KCS |
950.0125 DOT |
1.2976 KCS |
1.2918 KCS |
1.3650 KCS |
1.3204 KCS |
| 2021-12-28 |
1.3123 KCS |
1,254.8812 DOT |
1.3456 KCS |
1.2809 KCS |
1.3456 KCS |
1.3112 KCS |
| 2021-12-27 |
1.3768 KCS |
998.5035 DOT |
1.3713 KCS |
1.3470 KCS |
1.4228 KCS |
1.3750 KCS |
| 2021-12-26 |
1.3012 KCS |
860.6715 DOT |
1.2609 KCS |
1.2393 KCS |
1.3657 KCS |
1.3657 KCS |
| 2021-12-25 |
1.2466 KCS |
1,150.3090 DOT |
1.2312 KCS |
1.2127 KCS |
1.3300 KCS |
1.2680 KCS |
| 2021-12-24 |
1.2620 KCS |
1,618.8404 DOT |
1.2503 KCS |
1.2335 KCS |
1.2826 KCS |
1.2468 KCS |
| 2021-12-23 |
1.2855 KCS |
1,587.2659 DOT |
1.2705 KCS |
1.2428 KCS |
1.3241 KCS |
1.2624 KCS |
| 2021-12-22 |
1.2335 KCS |
2,362.8429 DOT |
1.1518 KCS |
1.1437 KCS |
1.3206 KCS |
1.2918 KCS |
| 2021-12-21 |
1.1562 KCS |
1,101.9263 DOT |
1.1400 KCS |
1.1254 KCS |
1.1800 KCS |
1.1783 KCS |
| 2021-12-20 |
1.1566 KCS |
1,344.0168 DOT |
1.1678 KCS |
1.1372 KCS |
1.1759 KCS |
1.1482 KCS |
| 2021-12-19 |
1.1738 KCS |
582.4506 DOT |
1.1854 KCS |
1.1612 KCS |
1.1891 KCS |
1.1631 KCS |
| 2021-12-18 |
1.1761 KCS |
961.0325 DOT |
1.1620 KCS |
1.1534 KCS |
1.1971 KCS |
1.1913 KCS |
| 2021-12-17 |
1.1818 KCS |
930.2992 DOT |
1.1996 KCS |
1.1382 KCS |
1.2190 KCS |
1.1485 KCS |
| 2021-12-16 |
1.2155 KCS |
1,158.8341 DOT |
1.2372 KCS |
1.1760 KCS |
1.2536 KCS |
1.2001 KCS |
| 2021-12-15 |
1.2041 KCS |
2,904.3177 DOT |
1.2511 KCS |
1.1468 KCS |
1.2623 KCS |
1.2190 KCS |
| 2021-12-14 |
1.3017 KCS |
2,591.1201 DOT |
1.3490 KCS |
1.2449 KCS |
1.3670 KCS |
1.2535 KCS |
| 2021-12-13 |
1.3698 KCS |
2,316.9841 DOT |
1.4095 KCS |
1.3047 KCS |
1.4931 KCS |
1.3745 KCS |
| 2021-12-12 |
1.3928 KCS |
998.2037 DOT |
1.3460 KCS |
1.3174 KCS |
1.4609 KCS |
1.4136 KCS |
| 2021-12-11 |
1.3651 KCS |
822.3106 DOT |
1.3446 KCS |
1.3195 KCS |
1.4115 KCS |
1.3277 KCS |
| 2021-12-10 |
1.3201 KCS |
1,986.1270 DOT |
1.2969 KCS |
1.2785 KCS |
1.3572 KCS |
1.3451 KCS |
| 2021-12-09 |
1.3203 KCS |
1,436.3138 DOT |
1.3311 KCS |
1.2979 KCS |
1.3488 KCS |
1.3363 KCS |
| 2021-12-08 |
1.3355 KCS |
1,378.5649 DOT |
1.3881 KCS |
1.3009 KCS |
1.3951 KCS |
1.3506 KCS |
| 2021-12-07 |
1.3123 KCS |
2,748.2228 DOT |
1.2738 KCS |
1.2370 KCS |
1.3888 KCS |
1.3372 KCS |
| 2021-12-06 |
1.2963 KCS |
2,425.1277 DOT |
1.2780 KCS |
1.2350 KCS |
1.3714 KCS |
1.2840 KCS |
| 2021-12-05 |
1.2401 KCS |
1,230.8771 DOT |
1.2837 KCS |
1.1792 KCS |
1.3104 KCS |
1.2830 KCS |
| 2021-12-04 |
1.2797 KCS |
5,472.0446 DOT |
1.3819 KCS |
1.1313 KCS |
1.4211 KCS |
1.2514 KCS |
| 2021-12-03 |
1.4079 KCS |
642.4446 DOT |
1.3937 KCS |
1.3843 KCS |
1.4285 KCS |
1.4046 KCS |
| 2021-12-02 |
1.4008 KCS |
1,264.9555 DOT |
1.3420 KCS |
1.3217 KCS |
1.4691 KCS |
1.3937 KCS |
| 2021-12-01 |
1.3655 KCS |
1,258.5908 DOT |
1.4203 KCS |
1.3254 KCS |
1.4261 KCS |
1.3769 KCS |
| 2021-11-30 |
1.4460 KCS |
1,823.9817 DOT |
1.4657 KCS |
1.4091 KCS |
1.5075 KCS |
1.4341 KCS |
| 2021-11-29 |
1.4336 KCS |
2,873.7172 DOT |
1.5092 KCS |
1.3900 KCS |
1.5410 KCS |
1.4867 KCS |
| 2021-11-28 |
1.4911 KCS |
1,752.8933 DOT |
1.4991 KCS |
1.4547 KCS |
1.5211 KCS |
1.4934 KCS |
| 2021-11-27 |
1.4987 KCS |
1,083.1712 DOT |
1.4991 KCS |
1.4641 KCS |
1.5294 KCS |
1.5052 KCS |
| 2021-11-26 |
1.5486 KCS |
3,471.8584 DOT |
1.4407 KCS |
1.3952 KCS |
1.6826 KCS |
1.4869 KCS |
| 2021-11-25 |
1.5271 KCS |
3,682.6234 DOT |
1.6399 KCS |
1.4317 KCS |
1.6567 KCS |
1.4473 KCS |
| 2021-11-24 |
1.6553 KCS |
1,313.5025 DOT |
1.7136 KCS |
1.6232 KCS |
1.7184 KCS |
1.6538 KCS |
| 2021-11-23 |
1.7350 KCS |
1,676.1238 DOT |
1.7615 KCS |
1.6875 KCS |
1.8790 KCS |
1.7616 KCS |
| 2021-11-22 |
1.7252 KCS |
2,078.3371 DOT |
1.7341 KCS |
1.6886 KCS |
1.7861 KCS |
1.7529 KCS |
| 2021-11-21 |
1.6840 KCS |
1,757.0947 DOT |
1.6422 KCS |
1.6214 KCS |
1.7633 KCS |
1.7399 KCS |
| 2021-11-20 |
1.7136 KCS |
2,277.6209 DOT |
1.7704 KCS |
1.6675 KCS |
1.8280 KCS |
1.6675 KCS |
| 2021-11-19 |
1.7627 KCS |
1,909.8801 DOT |
1.8006 KCS |
1.6828 KCS |
1.8360 KCS |
1.7393 KCS |