Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-23 |
2.3671 KCS |
3,307.7616 DOT |
2.3751 KCS |
2.2711 KCS |
2.4869 KCS |
2.3161 KCS |
| 2021-06-22 |
2.5055 KCS |
6,909.7741 DOT |
2.5297 KCS |
2.3387 KCS |
2.7074 KCS |
2.3689 KCS |
| 2021-06-21 |
2.5667 KCS |
4,312.2687 DOT |
2.5909 KCS |
2.3847 KCS |
2.6776 KCS |
2.4922 KCS |
| 2021-06-20 |
2.5932 KCS |
1,204.0619 DOT |
2.5237 KCS |
2.4997 KCS |
2.6776 KCS |
2.6192 KCS |
| 2021-06-19 |
2.5863 KCS |
1,158.4916 DOT |
2.6307 KCS |
2.5499 KCS |
2.6430 KCS |
2.5719 KCS |
| 2021-06-18 |
2.5416 KCS |
2,282.9351 DOT |
2.5353 KCS |
2.4022 KCS |
2.6655 KCS |
2.6102 KCS |
| 2021-06-17 |
2.5788 KCS |
1,022.2097 DOT |
2.6739 KCS |
2.5000 KCS |
2.6901 KCS |
2.5323 KCS |
| 2021-06-16 |
2.6889 KCS |
1,091.4487 DOT |
2.7435 KCS |
2.5884 KCS |
2.7902 KCS |
2.6635 KCS |
| 2021-06-15 |
2.8025 KCS |
1,064.4637 DOT |
2.9577 KCS |
2.7206 KCS |
2.9577 KCS |
2.7367 KCS |
| 2021-06-14 |
2.7645 KCS |
1,464.3417 DOT |
2.5377 KCS |
2.4938 KCS |
3.0091 KCS |
2.9884 KCS |
| 2021-06-13 |
2.5566 KCS |
939.4045 DOT |
2.5834 KCS |
2.4934 KCS |
2.6131 KCS |
2.5641 KCS |
| 2021-06-12 |
2.6117 KCS |
832.9466 DOT |
2.6349 KCS |
2.5662 KCS |
2.6688 KCS |
2.6095 KCS |
| 2021-06-11 |
2.7576 KCS |
1,474.4578 DOT |
2.8342 KCS |
2.5157 KCS |
2.8806 KCS |
2.6150 KCS |
| 2021-06-10 |
2.8737 KCS |
2,716.9813 DOT |
2.7397 KCS |
2.7111 KCS |
3.0411 KCS |
2.8006 KCS |
| 2021-06-09 |
2.6975 KCS |
2,019.2319 DOT |
2.6801 KCS |
2.5909 KCS |
2.8112 KCS |
2.7627 KCS |
| 2021-06-08 |
2.7081 KCS |
4,577.5641 DOT |
2.7885 KCS |
2.4300 KCS |
2.8603 KCS |
2.7095 KCS |
| 2021-06-07 |
2.8412 KCS |
1,386.6863 DOT |
2.8318 KCS |
2.7555 KCS |
2.8954 KCS |
2.7797 KCS |
| 2021-06-06 |
2.8238 KCS |
419.9777 DOT |
2.8400 KCS |
2.7885 KCS |
2.8578 KCS |
2.8253 KCS |
| 2021-06-05 |
2.8106 KCS |
1,638.3428 DOT |
2.9089 KCS |
2.6993 KCS |
2.9535 KCS |
2.8836 KCS |
| 2021-06-04 |
2.9126 KCS |
2,321.4030 DOT |
2.8235 KCS |
2.7332 KCS |
3.0534 KCS |
2.8398 KCS |
| 2021-06-03 |
2.9925 KCS |
4,618.4219 DOT |
3.1383 KCS |
2.7525 KCS |
3.2078 KCS |
2.9048 KCS |
| 2021-06-02 |
3.1767 KCS |
3,696.2063 DOT |
3.0892 KCS |
3.0662 KCS |
3.3549 KCS |
3.1829 KCS |