Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
1.8510 KCS |
2,025.1714 DOT |
1.8554 KCS |
1.8051 KCS |
1.9157 KCS |
1.8409 KCS |
| 2021-08-11 |
1.8591 KCS |
1,494.0261 DOT |
1.8290 KCS |
1.8050 KCS |
1.9237 KCS |
1.8283 KCS |
| 2021-08-10 |
1.9169 KCS |
690.2877 DOT |
1.9205 KCS |
1.8594 KCS |
1.9656 KCS |
1.8594 KCS |
| 2021-08-09 |
1.9182 KCS |
1,532.2633 DOT |
1.9074 KCS |
1.8404 KCS |
1.9826 KCS |
1.9341 KCS |
| 2021-08-08 |
1.8991 KCS |
927.7671 DOT |
1.9134 KCS |
1.8650 KCS |
1.9343 KCS |
1.9087 KCS |
| 2021-08-07 |
1.9465 KCS |
970.7682 DOT |
1.9512 KCS |
1.8781 KCS |
2.0025 KCS |
1.9006 KCS |
| 2021-08-06 |
1.9116 KCS |
1,162.6707 DOT |
1.8388 KCS |
1.8119 KCS |
1.9938 KCS |
1.9593 KCS |
| 2021-08-05 |
1.8418 KCS |
1,684.7670 DOT |
1.8397 KCS |
1.7898 KCS |
1.8798 KCS |
1.8557 KCS |
| 2021-08-04 |
1.6844 KCS |
2,573.4018 DOT |
1.6483 KCS |
1.5321 KCS |
1.8946 KCS |
1.8416 KCS |
| 2021-08-03 |
1.7574 KCS |
4,623.9435 DOT |
1.8133 KCS |
1.6665 KCS |
1.8687 KCS |
1.6689 KCS |
| 2021-08-02 |
1.7989 KCS |
2,969.3076 DOT |
1.8452 KCS |
1.7500 KCS |
1.8524 KCS |
1.8348 KCS |
| 2021-08-01 |
1.8286 KCS |
3,918.3967 DOT |
1.6364 KCS |
1.6251 KCS |
1.9609 KCS |
1.8293 KCS |
| 2021-07-31 |
1.6031 KCS |
3,607.9584 DOT |
1.5528 KCS |
1.5522 KCS |
1.6683 KCS |
1.6502 KCS |
| 2021-07-30 |
1.5411 KCS |
5,189.8731 DOT |
1.5764 KCS |
1.3853 KCS |
1.5900 KCS |
1.5522 KCS |
| 2021-07-29 |
1.5728 KCS |
3,921.7026 DOT |
1.5299 KCS |
1.5196 KCS |
1.6141 KCS |
1.5580 KCS |
| 2021-07-28 |
1.5070 KCS |
4,951.0596 DOT |
1.5010 KCS |
1.4682 KCS |
1.5394 KCS |
1.5256 KCS |
| 2021-07-27 |
1.4398 KCS |
4,867.4003 DOT |
1.4530 KCS |
1.2864 KCS |
1.5100 KCS |
1.5057 KCS |
| 2021-07-26 |
1.4655 KCS |
6,328.3783 DOT |
1.4212 KCS |
1.4077 KCS |
1.5141 KCS |
1.4845 KCS |
| 2021-07-25 |
1.4052 KCS |
3,526.9547 DOT |
1.3892 KCS |
1.3613 KCS |
1.4455 KCS |
1.4348 KCS |
| 2021-07-24 |
1.4051 KCS |
4,863.3578 DOT |
1.3800 KCS |
1.3526 KCS |
1.4363 KCS |
1.4066 KCS |
| 2021-07-23 |
1.3608 KCS |
5,312.7688 DOT |
1.3582 KCS |
1.3149 KCS |
1.3978 KCS |
1.3903 KCS |
| 2021-07-22 |
1.2879 KCS |
3,906.5931 DOT |
1.3026 KCS |
1.2473 KCS |
1.3667 KCS |
1.3535 KCS |
| 2021-07-21 |
1.2760 KCS |
4,197.1302 DOT |
1.3135 KCS |
1.2111 KCS |
1.3385 KCS |
1.3008 KCS |
| 2021-07-20 |
1.2479 KCS |
15,173.1473 DOT |
1.2286 KCS |
1.1946 KCS |
1.3135 KCS |
1.3023 KCS |
| 2021-07-19 |
1.2278 KCS |
3,738.8050 DOT |
1.2105 KCS |
1.1872 KCS |
1.2704 KCS |
1.2416 KCS |
| 2021-07-18 |
1.2069 KCS |
1,199.0003 DOT |
1.2058 KCS |
1.1713 KCS |
1.2362 KCS |
1.2068 KCS |
| 2021-07-17 |
1.2305 KCS |
2,057.5900 DOT |
1.2392 KCS |
1.1983 KCS |
1.2717 KCS |
1.2358 KCS |
| 2021-07-16 |
1.2467 KCS |
4,379.8405 DOT |
1.2035 KCS |
1.1664 KCS |
1.3469 KCS |
1.2519 KCS |
| 2021-07-15 |
1.2231 KCS |
6,295.6491 DOT |
1.1624 KCS |
1.1616 KCS |
1.2467 KCS |
1.2032 KCS |
| 2021-07-14 |
1.1885 KCS |
2,357.0618 DOT |
1.2526 KCS |
1.1399 KCS |
1.2696 KCS |
1.1637 KCS |
| 2021-07-13 |
1.2040 KCS |
1,457.8071 DOT |
1.1690 KCS |
1.1459 KCS |
1.2751 KCS |
1.2291 KCS |
| 2021-07-12 |
1.1625 KCS |
1,703.7976 DOT |
1.1145 KCS |
1.0888 KCS |
1.2529 KCS |
1.1619 KCS |
| 2021-07-11 |
1.1495 KCS |
897.5077 DOT |
1.1985 KCS |
1.1196 KCS |
1.2093 KCS |
1.1196 KCS |
| 2021-07-10 |
1.1993 KCS |
890.4845 DOT |
1.2402 KCS |
1.1627 KCS |
1.2783 KCS |
1.2087 KCS |
| 2021-07-09 |
1.2397 KCS |
1,827.0654 DOT |
1.2088 KCS |
1.1795 KCS |
1.3099 KCS |
1.2015 KCS |
| 2021-07-08 |
1.3690 KCS |
7,498.0838 DOT |
1.2852 KCS |
1.2015 KCS |
1.5627 KCS |
1.2354 KCS |
| 2021-07-07 |
1.2145 KCS |
5,761.7074 DOT |
1.1401 KCS |
1.1284 KCS |
1.3580 KCS |
1.2793 KCS |
| 2021-07-06 |
1.4065 KCS |
6,507.3564 DOT |
1.6319 KCS |
1.1467 KCS |
1.6494 KCS |
1.1540 KCS |
| 2021-07-05 |
1.8506 KCS |
2,735.7774 DOT |
2.0636 KCS |
1.6354 KCS |
2.1049 KCS |
1.7221 KCS |
| 2021-07-04 |
2.1045 KCS |
682.3861 DOT |
2.1033 KCS |
2.0734 KCS |
2.1415 KCS |
2.0901 KCS |
| 2021-07-03 |
2.1066 KCS |
137.4588 DOT |
2.1243 KCS |
2.0900 KCS |
2.1326 KCS |
2.1023 KCS |
| 2021-07-02 |
2.1274 KCS |
545.3825 DOT |
2.1629 KCS |
2.1058 KCS |
2.1698 KCS |
2.1324 KCS |
| 2021-07-01 |
2.1732 KCS |
1,428.0203 DOT |
2.1894 KCS |
2.1243 KCS |
2.2234 KCS |
2.1703 KCS |
| 2021-06-30 |
2.1857 KCS |
501.7897 DOT |
2.2147 KCS |
2.1327 KCS |
2.2546 KCS |
2.1968 KCS |
| 2021-06-29 |
2.2097 KCS |
2,439.2812 DOT |
2.1845 KCS |
2.1631 KCS |
2.2701 KCS |
2.2005 KCS |
| 2021-06-28 |
2.0804 KCS |
1,833.9131 DOT |
2.0837 KCS |
1.9982 KCS |
2.2069 KCS |
2.1804 KCS |
| 2021-06-27 |
2.1053 KCS |
1,610.6358 DOT |
2.1412 KCS |
2.0237 KCS |
2.1643 KCS |
2.0966 KCS |
| 2021-06-26 |
2.1683 KCS |
1,475.3444 DOT |
2.1982 KCS |
2.0886 KCS |
2.2608 KCS |
2.1524 KCS |
| 2021-06-25 |
2.2525 KCS |
2,424.5797 DOT |
2.3191 KCS |
2.2119 KCS |
2.3684 KCS |
2.2380 KCS |
| 2021-06-24 |
2.3545 KCS |
1,730.3090 DOT |
2.3287 KCS |
2.2702 KCS |
2.4113 KCS |
2.3537 KCS |