Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-12 |
2.1992 KCS |
5,155.9790 DOT |
2.2175 KCS |
2.0277 KCS |
2.4223 KCS |
2.2200 KCS |
| 2021-04-11 |
2.4100 KCS |
8,266.3653 DOT |
2.3872 KCS |
2.2704 KCS |
2.6656 KCS |
2.2832 KCS |
| 2021-04-10 |
2.2882 KCS |
7,978.7056 DOT |
2.3958 KCS |
1.9500 KCS |
2.5315 KCS |
2.2933 KCS |
| 2021-04-09 |
2.6290 KCS |
8,011.9866 DOT |
3.0084 KCS |
2.2829 KCS |
3.2903 KCS |
2.4895 KCS |
| 2021-04-08 |
3.3498 KCS |
3,359.8199 DOT |
3.7761 KCS |
2.9637 KCS |
3.8444 KCS |
3.0113 KCS |
| 2021-04-07 |
3.7171 KCS |
7,780.7274 DOT |
3.8808 KCS |
3.0882 KCS |
4.4193 KCS |
3.7094 KCS |
| 2021-04-06 |
4.6258 KCS |
2,224.0368 DOT |
4.8205 KCS |
4.1410 KCS |
5.2709 KCS |
4.1680 KCS |
| 2021-04-05 |
5.3298 KCS |
3,519.6482 DOT |
5.9930 KCS |
4.7632 KCS |
6.1275 KCS |
4.8205 KCS |
| 2021-04-04 |
6.3311 KCS |
624.8301 DOT |
6.4569 KCS |
5.8302 KCS |
7.4355 KCS |
5.8914 KCS |
| 2021-04-03 |
6.3515 KCS |
1,672.1411 DOT |
5.6954 KCS |
5.6954 KCS |
7.1306 KCS |
6.2963 KCS |
| 2021-04-02 |
5.7235 KCS |
1,527.2597 DOT |
5.7110 KCS |
5.3008 KCS |
6.1675 KCS |
5.7114 KCS |
| 2021-04-01 |
6.3358 KCS |
2,023.5826 DOT |
7.0359 KCS |
5.7202 KCS |
7.0359 KCS |
5.8325 KCS |
| 2021-03-31 |
7.0460 KCS |
485.3015 DOT |
6.5713 KCS |
6.5713 KCS |
7.4791 KCS |
6.8814 KCS |
| 2021-03-30 |
6.5624 KCS |
421.2992 DOT |
6.7190 KCS |
6.4388 KCS |
6.7190 KCS |
6.5312 KCS |
| 2021-03-29 |
6.7076 KCS |
382.5477 DOT |
6.5660 KCS |
6.5239 KCS |
6.8274 KCS |
6.6894 KCS |
| 2021-03-28 |
6.6114 KCS |
156.3966 DOT |
6.6483 KCS |
6.4112 KCS |
6.7278 KCS |
6.4112 KCS |
| 2021-03-27 |
6.6609 KCS |
321.5141 DOT |
6.6757 KCS |
6.5217 KCS |
6.8395 KCS |
6.6773 KCS |
| 2021-03-26 |
6.7862 KCS |
1,038.4056 DOT |
6.7766 KCS |
6.5638 KCS |
6.8730 KCS |
6.7420 KCS |
| 2021-03-25 |
6.7388 KCS |
1,104.7565 DOT |
6.7165 KCS |
6.4441 KCS |
6.9417 KCS |
6.6830 KCS |