Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
2.4459 KCS |
1,326.4423 DOT |
2.4287 KCS |
2.3807 KCS |
2.5306 KCS |
2.3838 KCS |
| 2021-10-28 |
2.5632 KCS |
1,282.6423 DOT |
2.6628 KCS |
2.4533 KCS |
2.6829 KCS |
2.4835 KCS |
| 2021-10-27 |
2.6132 KCS |
2,823.3456 DOT |
2.6990 KCS |
2.4587 KCS |
2.7894 KCS |
2.6599 KCS |
| 2021-10-26 |
2.5691 KCS |
2,052.6763 DOT |
2.4805 KCS |
2.4088 KCS |
2.7267 KCS |
2.7163 KCS |
| 2021-10-25 |
2.5777 KCS |
2,101.9075 DOT |
2.6867 KCS |
2.4991 KCS |
2.6897 KCS |
2.5184 KCS |
| 2021-10-24 |
2.7723 KCS |
450.5663 DOT |
2.8022 KCS |
2.6892 KCS |
2.8484 KCS |
2.7298 KCS |
| 2021-10-23 |
2.9124 KCS |
892.6877 DOT |
2.9678 KCS |
2.7984 KCS |
3.0140 KCS |
2.8304 KCS |
| 2021-10-22 |
3.0816 KCS |
1,391.4512 DOT |
3.0365 KCS |
2.9719 KCS |
3.2700 KCS |
3.0130 KCS |
| 2021-10-21 |
3.0433 KCS |
1,167.4295 DOT |
2.9767 KCS |
2.9728 KCS |
3.1073 KCS |
2.9854 KCS |
| 2021-10-20 |
2.9282 KCS |
1,322.4701 DOT |
2.9345 KCS |
2.8264 KCS |
3.0518 KCS |
2.9634 KCS |
| 2021-10-19 |
2.9576 KCS |
1,355.8757 DOT |
3.1840 KCS |
2.6921 KCS |
3.1840 KCS |
2.9476 KCS |
| 2021-10-18 |
3.2185 KCS |
1,357.4676 DOT |
3.1945 KCS |
3.1221 KCS |
3.2889 KCS |
3.1396 KCS |
| 2021-10-17 |
3.1578 KCS |
2,456.5096 DOT |
3.2433 KCS |
3.1066 KCS |
3.2754 KCS |
3.1690 KCS |
| 2021-10-16 |
3.3764 KCS |
1,242.7573 DOT |
3.5209 KCS |
3.2167 KCS |
3.6143 KCS |
3.2548 KCS |
| 2021-10-15 |
3.3674 KCS |
2,322.1908 DOT |
3.4169 KCS |
3.2441 KCS |
3.5320 KCS |
3.4678 KCS |
| 2021-10-14 |
3.4743 KCS |
2,278.7089 DOT |
3.5782 KCS |
3.3302 KCS |
3.6028 KCS |
3.3958 KCS |
| 2021-10-13 |
3.2701 KCS |
4,142.5865 DOT |
3.1363 KCS |
3.0025 KCS |
3.6883 KCS |
3.5135 KCS |
| 2021-10-12 |
2.9667 KCS |
3,154.1883 DOT |
2.9265 KCS |
2.8439 KCS |
3.1531 KCS |
3.1122 KCS |
| 2021-10-11 |
2.9678 KCS |
907.6578 DOT |
3.0303 KCS |
2.8659 KCS |
3.0728 KCS |
2.9236 KCS |
| 2021-10-10 |
3.0828 KCS |
1,053.7420 DOT |
3.0658 KCS |
2.9854 KCS |
3.1984 KCS |
3.0339 KCS |
| 2021-10-09 |
2.9902 KCS |
1,373.6340 DOT |
2.8797 KCS |
2.8341 KCS |
3.1430 KCS |
3.1040 KCS |
| 2021-10-08 |
2.9400 KCS |
874.6801 DOT |
3.0084 KCS |
2.8661 KCS |
3.0273 KCS |
2.8711 KCS |
| 2021-10-07 |
2.9766 KCS |
2,296.5491 DOT |
2.8325 KCS |
2.7763 KCS |
3.1454 KCS |
2.9816 KCS |
| 2021-10-06 |
2.8074 KCS |
1,433.0778 DOT |
2.8196 KCS |
2.7018 KCS |
2.9076 KCS |
2.8674 KCS |
| 2021-10-05 |
2.8972 KCS |
824.0577 DOT |
2.8833 KCS |
2.8022 KCS |
2.9659 KCS |
2.8203 KCS |
| 2021-10-04 |
2.9162 KCS |
1,071.4218 DOT |
2.9449 KCS |
2.8514 KCS |
3.0025 KCS |
2.9108 KCS |
| 2021-10-03 |
2.9484 KCS |
913.4817 DOT |
2.9538 KCS |
2.9219 KCS |
2.9756 KCS |
2.9369 KCS |
| 2021-10-02 |
2.9861 KCS |
1,381.5290 DOT |
2.9174 KCS |
2.8976 KCS |
3.0339 KCS |
2.9712 KCS |
| 2021-10-01 |
2.8947 KCS |
1,468.9831 DOT |
2.8484 KCS |
2.8420 KCS |
2.9500 KCS |
2.9000 KCS |
| 2021-09-30 |
2.8164 KCS |
1,154.3947 DOT |
2.7300 KCS |
2.7140 KCS |
2.9247 KCS |
2.8482 KCS |