Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
1.0885 KCS |
698.8383 DOT |
1.0942 KCS |
1.0615 KCS |
1.1097 KCS |
1.0867 KCS |
| 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 |