Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
1.7130 KCS |
3,699.3892 DOT |
1.7425 KCS |
1.6401 KCS |
1.8319 KCS |
1.7412 KCS |
| 2021-11-17 |
1.7709 KCS |
2,990.8575 DOT |
1.8108 KCS |
1.7027 KCS |
1.8514 KCS |
1.7667 KCS |
| 2021-11-16 |
1.7566 KCS |
7,116.6872 DOT |
1.6947 KCS |
1.6338 KCS |
1.9141 KCS |
1.7695 KCS |
| 2021-11-15 |
1.7327 KCS |
4,380.0491 DOT |
1.8884 KCS |
1.6813 KCS |
1.9071 KCS |
1.7066 KCS |
| 2021-11-14 |
1.9118 KCS |
1,964.6336 DOT |
1.9822 KCS |
1.8365 KCS |
1.9934 KCS |
1.9042 KCS |
| 2021-11-13 |
2.0351 KCS |
1,760.9277 DOT |
2.0535 KCS |
1.9796 KCS |
2.1383 KCS |
2.0299 KCS |
| 2021-11-12 |
2.0355 KCS |
1,933.2048 DOT |
2.0465 KCS |
1.9113 KCS |
2.1587 KCS |
2.0155 KCS |
| 2021-11-11 |
2.0863 KCS |
3,112.1294 DOT |
2.0816 KCS |
2.0178 KCS |
2.1853 KCS |
2.1251 KCS |
| 2021-11-10 |
2.2076 KCS |
5,196.1871 DOT |
2.2085 KCS |
2.0511 KCS |
2.3816 KCS |
2.2241 KCS |
| 2021-11-09 |
2.2242 KCS |
3,947.1880 DOT |
2.2731 KCS |
2.1125 KCS |
2.3376 KCS |
2.2310 KCS |
| 2021-11-08 |
2.4334 KCS |
3,358.4468 DOT |
2.5938 KCS |
2.2813 KCS |
2.5938 KCS |
2.2813 KCS |
| 2021-11-07 |
2.7352 KCS |
1,031.3771 DOT |
2.7672 KCS |
2.6895 KCS |
2.7983 KCS |
2.7298 KCS |
| 2021-11-06 |
2.7322 KCS |
994.5720 DOT |
2.7400 KCS |
2.6592 KCS |
2.8034 KCS |
2.7741 KCS |
| 2021-11-05 |
2.8129 KCS |
1,823.1085 DOT |
2.9251 KCS |
2.7189 KCS |
2.9297 KCS |
2.7471 KCS |
| 2021-11-04 |
2.8394 KCS |
1,867.7407 DOT |
2.7357 KCS |
2.6979 KCS |
2.9813 KCS |
2.9342 KCS |
| 2021-11-03 |
2.7087 KCS |
1,761.2470 DOT |
2.6896 KCS |
2.5528 KCS |
2.8685 KCS |
2.8041 KCS |
| 2021-11-02 |
2.6880 KCS |
2,894.9124 DOT |
2.7238 KCS |
2.5992 KCS |
2.8338 KCS |
2.6789 KCS |
| 2021-11-01 |
2.6665 KCS |
3,999.5418 DOT |
2.3604 KCS |
2.3534 KCS |
2.8566 KCS |
2.7510 KCS |
| 2021-10-31 |
2.4216 KCS |
725.4657 DOT |
2.4138 KCS |
2.3371 KCS |
2.5029 KCS |
2.4148 KCS |
| 2021-10-30 |
2.3857 KCS |
813.4066 DOT |
2.3698 KCS |
2.3435 KCS |
2.4319 KCS |
2.4152 KCS |