Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-12 |
3.0829 KCS |
3,369.2966 DOT |
2.9424 KCS |
2.8749 KCS |
3.2776 KCS |
3.0667 KCS |
| 2021-05-11 |
2.9892 KCS |
3,064.3260 DOT |
3.0773 KCS |
2.8919 KCS |
3.2000 KCS |
2.9712 KCS |
| 2021-05-10 |
3.0843 KCS |
2,925.3878 DOT |
3.0078 KCS |
2.8515 KCS |
3.2357 KCS |
3.0786 KCS |
| 2021-05-09 |
3.0837 KCS |
3,283.4140 DOT |
3.1347 KCS |
2.9533 KCS |
3.1740 KCS |
3.0452 KCS |
| 2021-05-08 |
3.0978 KCS |
3,640.6254 DOT |
3.0800 KCS |
2.9615 KCS |
3.3372 KCS |
3.1400 KCS |
| 2021-05-07 |
3.0170 KCS |
2,483.0259 DOT |
2.9513 KCS |
2.8634 KCS |
3.3600 KCS |
3.0841 KCS |
| 2021-05-06 |
2.8315 KCS |
3,152.8489 DOT |
2.7591 KCS |
2.6747 KCS |
3.0600 KCS |
2.9533 KCS |
| 2021-05-05 |
2.6712 KCS |
5,464.7033 DOT |
2.5356 KCS |
2.5008 KCS |
3.0000 KCS |
2.7564 KCS |
| 2021-05-04 |
2.4728 KCS |
3,080.9478 DOT |
2.3677 KCS |
2.3247 KCS |
2.6358 KCS |
2.5364 KCS |
| 2021-05-03 |
2.4293 KCS |
1,546.8438 DOT |
2.4643 KCS |
2.3202 KCS |
2.5005 KCS |
2.3706 KCS |
| 2021-05-02 |
2.4528 KCS |
1,890.7793 DOT |
2.4326 KCS |
2.3725 KCS |
2.5610 KCS |
2.4613 KCS |
| 2021-05-01 |
2.4219 KCS |
3,228.4292 DOT |
2.5058 KCS |
2.3435 KCS |
2.5921 KCS |
2.4248 KCS |
| 2021-04-30 |
2.5509 KCS |
2,463.7247 DOT |
2.6500 KCS |
2.3073 KCS |
3.0000 KCS |
2.5151 KCS |
| 2021-04-29 |
2.5534 KCS |
1,498.4318 DOT |
2.6101 KCS |
2.3000 KCS |
2.6887 KCS |
2.6662 KCS |
| 2021-04-28 |
2.5804 KCS |
4,046.4016 DOT |
2.5937 KCS |
2.5138 KCS |
2.7110 KCS |
2.6190 KCS |
| 2021-04-27 |
2.5277 KCS |
1,597.0323 DOT |
2.5470 KCS |
2.4000 KCS |
2.6509 KCS |
2.5925 KCS |
| 2021-04-26 |
2.5884 KCS |
3,751.6139 DOT |
2.8735 KCS |
2.4235 KCS |
2.9029 KCS |
2.5456 KCS |
| 2021-04-25 |
2.7491 KCS |
2,084.7239 DOT |
2.6942 KCS |
2.6166 KCS |
2.9218 KCS |
2.8591 KCS |
| 2021-04-24 |
2.7596 KCS |
2,877.8548 DOT |
2.8649 KCS |
2.4434 KCS |
2.9619 KCS |
2.6500 KCS |
| 2021-04-23 |
2.8118 KCS |
9,064.1751 DOT |
2.7860 KCS |
2.5510 KCS |
3.0327 KCS |
2.8416 KCS |
| 2021-04-22 |
2.6769 KCS |
1,013.8627 DOT |
2.6871 KCS |
2.6130 KCS |
2.7617 KCS |
2.6633 KCS |
| 2021-04-21 |
2.6055 KCS |
6,430.6961 DOT |
2.6777 KCS |
2.4537 KCS |
2.8884 KCS |
2.6584 KCS |
| 2021-04-20 |
2.7871 KCS |
5,077.1761 DOT |
2.8685 KCS |
2.4715 KCS |
2.9725 KCS |
2.6837 KCS |
| 2021-04-19 |
2.7203 KCS |
3,987.9233 DOT |
2.6170 KCS |
2.4716 KCS |
2.9585 KCS |
2.8066 KCS |
| 2021-04-18 |
3.2861 KCS |
9,486.6031 DOT |
3.3556 KCS |
2.8350 KCS |
3.6068 KCS |
2.8350 KCS |
| 2021-04-17 |
3.3603 KCS |
3,337.6137 DOT |
2.9518 KCS |
2.9492 KCS |
3.9972 KCS |
3.3413 KCS |
| 2021-04-16 |
3.0814 KCS |
9,627.3680 DOT |
2.7509 KCS |
2.4000 KCS |
3.6052 KCS |
2.9261 KCS |
| 2021-04-15 |
2.6195 KCS |
3,779.4437 DOT |
2.5563 KCS |
2.5061 KCS |
3.0003 KCS |
2.8116 KCS |
| 2021-04-14 |
2.5151 KCS |
3,876.3898 DOT |
2.6379 KCS |
2.3609 KCS |
2.7025 KCS |
2.5349 KCS |
| 2021-04-13 |
2.4351 KCS |
5,626.7079 DOT |
2.1917 KCS |
2.1247 KCS |
2.8000 KCS |
2.6116 KCS |