Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-01 |
3.0524 KCS |
2,050.3981 DOT |
3.0798 KCS |
2.9983 KCS |
3.1676 KCS |
3.1122 KCS |
| 2021-05-31 |
3.0226 KCS |
3,495.4646 DOT |
2.9877 KCS |
2.8835 KCS |
3.2005 KCS |
3.1058 KCS |
| 2021-05-30 |
3.0451 KCS |
2,033.5995 DOT |
3.0692 KCS |
2.9455 KCS |
3.1113 KCS |
2.9716 KCS |
| 2021-05-29 |
3.1195 KCS |
3,064.6688 DOT |
3.1804 KCS |
3.0216 KCS |
3.2360 KCS |
3.0384 KCS |
| 2021-05-28 |
3.2179 KCS |
7,998.6298 DOT |
3.1372 KCS |
3.0929 KCS |
3.5142 KCS |
3.1829 KCS |
| 2021-05-27 |
3.1399 KCS |
3,931.6600 DOT |
3.2679 KCS |
2.9854 KCS |
3.3011 KCS |
3.1068 KCS |
| 2021-05-26 |
3.2038 KCS |
3,555.1616 DOT |
3.1979 KCS |
3.0909 KCS |
3.3455 KCS |
3.2890 KCS |
| 2021-05-25 |
3.1618 KCS |
3,624.3897 DOT |
3.2344 KCS |
3.0344 KCS |
3.3159 KCS |
3.1727 KCS |
| 2021-05-24 |
3.1243 KCS |
4,743.2687 DOT |
3.0346 KCS |
2.9012 KCS |
3.3999 KCS |
3.2128 KCS |
| 2021-05-23 |
3.1473 KCS |
7,875.5334 DOT |
3.1760 KCS |
2.8705 KCS |
3.4328 KCS |
3.0346 KCS |
| 2021-05-22 |
3.3867 KCS |
4,603.5116 DOT |
3.4494 KCS |
3.2087 KCS |
3.7433 KCS |
3.2346 KCS |
| 2021-05-21 |
3.4410 KCS |
7,835.7502 DOT |
3.5833 KCS |
3.2502 KCS |
3.6995 KCS |
3.3702 KCS |
| 2021-05-20 |
3.7714 KCS |
7,866.0499 DOT |
3.9232 KCS |
3.2801 KCS |
4.2085 KCS |
3.5589 KCS |
| 2021-05-19 |
4.1574 KCS |
13,127.5449 DOT |
3.8400 KCS |
3.2799 KCS |
5.1135 KCS |
4.0301 KCS |
| 2021-05-18 |
3.7983 KCS |
1,847.0150 DOT |
3.8023 KCS |
3.6171 KCS |
4.0038 KCS |
3.9041 KCS |
| 2021-05-17 |
3.7233 KCS |
2,522.4818 DOT |
3.7907 KCS |
3.5799 KCS |
3.9274 KCS |
3.7857 KCS |
| 2021-05-16 |
3.8156 KCS |
3,821.6065 DOT |
3.8772 KCS |
3.6487 KCS |
4.0232 KCS |
3.8148 KCS |
| 2021-05-15 |
4.0327 KCS |
4,535.8481 DOT |
4.0176 KCS |
3.8411 KCS |
4.4535 KCS |
3.8477 KCS |
| 2021-05-14 |
3.6299 KCS |
4,162.4878 DOT |
3.5448 KCS |
3.3372 KCS |
3.9628 KCS |
3.9357 KCS |
| 2021-05-13 |
3.3872 KCS |
4,855.1311 DOT |
3.1513 KCS |
3.0042 KCS |
3.7900 KCS |
3.5316 KCS |