Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
2.7476 KCS |
579.6063 DOT |
2.7105 KCS |
2.6892 KCS |
2.8046 KCS |
2.7210 KCS |
| 2021-09-28 |
2.6910 KCS |
623.4068 DOT |
2.6915 KCS |
2.6174 KCS |
2.7820 KCS |
2.6907 KCS |
| 2021-09-27 |
2.7249 KCS |
1,047.6907 DOT |
2.6999 KCS |
2.6503 KCS |
2.8046 KCS |
2.6993 KCS |
| 2021-09-26 |
2.7579 KCS |
1,843.8314 DOT |
2.8192 KCS |
2.6749 KCS |
2.8377 KCS |
2.6832 KCS |
| 2021-09-25 |
2.9071 KCS |
903.4691 DOT |
2.8750 KCS |
2.8000 KCS |
2.9840 KCS |
2.8439 KCS |
| 2021-09-24 |
2.9442 KCS |
2,608.5489 DOT |
3.0374 KCS |
2.8109 KCS |
3.0779 KCS |
2.8960 KCS |
| 2021-09-23 |
2.9775 KCS |
928.3116 DOT |
3.0280 KCS |
2.9090 KCS |
3.0522 KCS |
2.9814 KCS |
| 2021-09-22 |
2.9377 KCS |
1,197.5819 DOT |
2.8046 KCS |
2.7707 KCS |
3.0970 KCS |
3.0374 KCS |
| 2021-09-21 |
2.8543 KCS |
1,241.1538 DOT |
2.8726 KCS |
2.7591 KCS |
2.9529 KCS |
2.7967 KCS |
| 2021-09-20 |
2.8542 KCS |
2,255.3830 DOT |
2.9242 KCS |
2.6999 KCS |
2.9925 KCS |
2.8264 KCS |
| 2021-09-19 |
2.9192 KCS |
788.2423 DOT |
2.9538 KCS |
2.8637 KCS |
2.9824 KCS |
2.9236 KCS |
| 2021-09-18 |
2.9475 KCS |
712.8951 DOT |
2.8671 KCS |
2.8529 KCS |
3.0306 KCS |
2.9559 KCS |
| 2021-09-17 |
2.9442 KCS |
964.6334 DOT |
2.9825 KCS |
2.8196 KCS |
3.1033 KCS |
2.8661 KCS |
| 2021-09-16 |
2.9243 KCS |
876.3139 DOT |
2.9548 KCS |
2.8471 KCS |
2.9895 KCS |
2.9383 KCS |
| 2021-09-15 |
2.9785 KCS |
1,271.2230 DOT |
3.1043 KCS |
2.9029 KCS |
3.1454 KCS |
2.9447 KCS |
| 2021-09-14 |
3.0972 KCS |
2,226.2903 DOT |
2.9824 KCS |
2.9084 KCS |
3.2645 KCS |
3.2107 KCS |
| 2021-09-13 |
3.1269 KCS |
3,786.3998 DOT |
3.0871 KCS |
2.8756 KCS |
3.3141 KCS |
2.9706 KCS |
| 2021-09-12 |
2.8742 KCS |
5,673.2864 DOT |
2.6467 KCS |
2.5931 KCS |
3.0823 KCS |
3.0482 KCS |
| 2021-09-11 |
2.6402 KCS |
2,334.9234 DOT |
2.6334 KCS |
2.5365 KCS |
2.7095 KCS |
2.6169 KCS |
| 2021-09-10 |
2.6106 KCS |
6,050.2203 DOT |
2.4776 KCS |
2.4776 KCS |
2.6949 KCS |
2.6214 KCS |