Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
1.0823 KCS |
257.9996 DOT |
1.0872 KCS |
1.0715 KCS |
1.0994 KCS |
1.0799 KCS |
| 2022-02-05 |
1.0501 KCS |
4,831.2038 DOT |
1.0523 KCS |
0.9481 KCS |
1.1247 KCS |
1.0791 KCS |
| 2022-02-04 |
1.0457 KCS |
1,011.0187 DOT |
1.0522 KCS |
1.0277 KCS |
1.0659 KCS |
1.0305 KCS |
| 2022-02-03 |
1.0444 KCS |
882.5714 DOT |
1.0562 KCS |
1.0225 KCS |
1.0659 KCS |
1.0557 KCS |
| 2022-02-02 |
1.0928 KCS |
625.9909 DOT |
1.0577 KCS |
1.0540 KCS |
1.1247 KCS |
1.0717 KCS |
| 2022-02-01 |
1.0766 KCS |
376.8057 DOT |
1.0730 KCS |
1.0611 KCS |
1.0957 KCS |
1.0750 KCS |
| 2022-01-31 |
1.0471 KCS |
324.7211 DOT |
1.0439 KCS |
1.0203 KCS |
1.0840 KCS |
1.0767 KCS |
| 2022-01-30 |
1.0655 KCS |
372.0875 DOT |
1.0658 KCS |
1.0335 KCS |
1.0815 KCS |
1.0400 KCS |
| 2022-01-29 |
1.0850 KCS |
825.4011 DOT |
1.0882 KCS |
1.0691 KCS |
1.0957 KCS |
1.0697 KCS |
| 2022-01-28 |
1.1221 KCS |
527.1966 DOT |
1.1232 KCS |
1.0820 KCS |
1.1527 KCS |
1.0929 KCS |
| 2022-01-27 |
1.1198 KCS |
1,814.4212 DOT |
1.1192 KCS |
1.0838 KCS |
1.1611 KCS |
1.1302 KCS |
| 2022-01-26 |
1.1314 KCS |
2,008.4636 DOT |
1.1408 KCS |
1.0931 KCS |
1.1800 KCS |
1.0997 KCS |
| 2022-01-25 |
1.1573 KCS |
799.5610 DOT |
1.1539 KCS |
1.1240 KCS |
1.1844 KCS |
1.1539 KCS |
| 2022-01-24 |
1.1342 KCS |
2,474.8372 DOT |
1.1830 KCS |
1.1088 KCS |
1.1887 KCS |
1.1506 KCS |
| 2022-01-23 |
1.1815 KCS |
1,765.0966 DOT |
1.2049 KCS |
1.1461 KCS |
1.2393 KCS |
1.1947 KCS |
| 2022-01-22 |
1.1900 KCS |
11,924.4652 DOT |
1.1654 KCS |
1.1364 KCS |
1.3215 KCS |
1.2115 KCS |
| 2022-01-21 |
1.1799 KCS |
2,381.1007 DOT |
1.1842 KCS |
1.1519 KCS |
1.2312 KCS |
1.1636 KCS |
| 2022-01-20 |
1.1989 KCS |
593.4147 DOT |
1.2045 KCS |
1.1900 KCS |
1.2228 KCS |
1.2121 KCS |
| 2022-01-19 |
1.2255 KCS |
536.7393 DOT |
1.2316 KCS |
1.1945 KCS |
1.2498 KCS |
1.1949 KCS |
| 2022-01-18 |
1.2204 KCS |
772.2284 DOT |
1.2298 KCS |
1.1953 KCS |
1.2436 KCS |
1.2343 KCS |
| 2022-01-17 |
1.2628 KCS |
3,974.7752 DOT |
1.3073 KCS |
1.2276 KCS |
1.3114 KCS |
1.2325 KCS |
| 2022-01-16 |
1.3525 KCS |
763.6686 DOT |
1.3572 KCS |
1.3047 KCS |
1.4079 KCS |
1.3132 KCS |
| 2022-01-15 |
1.3593 KCS |
471.7625 DOT |
1.3827 KCS |
1.3400 KCS |
1.3945 KCS |
1.3870 KCS |
| 2022-01-14 |
1.3567 KCS |
2,384.2855 DOT |
1.3191 KCS |
1.3064 KCS |
1.3902 KCS |
1.3791 KCS |
| 2022-01-13 |
1.3246 KCS |
1,038.2873 DOT |
1.3426 KCS |
1.3073 KCS |
1.3526 KCS |
1.3288 KCS |
| 2022-01-12 |
1.3266 KCS |
564.4757 DOT |
1.3204 KCS |
1.3008 KCS |
1.3554 KCS |
1.3337 KCS |
| 2022-01-11 |
1.2843 KCS |
811.2334 DOT |
1.2505 KCS |
1.2365 KCS |
1.3432 KCS |
1.3086 KCS |
| 2022-01-10 |
1.2537 KCS |
1,305.7761 DOT |
1.2763 KCS |
1.2115 KCS |
1.2866 KCS |
1.2323 KCS |
| 2022-01-09 |
1.2894 KCS |
749.1016 DOT |
1.2629 KCS |
1.2589 KCS |
1.3248 KCS |
1.2975 KCS |
| 2022-01-08 |
1.2771 KCS |
798.7828 DOT |
1.2989 KCS |
1.2541 KCS |
1.3121 KCS |
1.2769 KCS |
| 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 |