Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-24 |
7.0113 KCS |
79.5683 DOT |
7.0141 KCS |
6.8786 KCS |
7.1838 KCS |
7.0057 KCS |
| 2021-03-23 |
7.1361 KCS |
270.4587 DOT |
7.1978 KCS |
7.0000 KCS |
7.4178 KCS |
7.0896 KCS |
| 2021-03-22 |
7.2364 KCS |
234.4936 DOT |
7.3150 KCS |
7.0666 KCS |
7.4919 KCS |
7.4135 KCS |
| 2021-03-21 |
7.5497 KCS |
748.8770 DOT |
7.5717 KCS |
7.1000 KCS |
7.8201 KCS |
7.1377 KCS |
| 2021-03-20 |
7.6955 KCS |
409.5239 DOT |
7.7230 KCS |
7.4456 KCS |
7.9307 KCS |
7.6250 KCS |
| 2021-03-19 |
7.5748 KCS |
862.4114 DOT |
7.4974 KCS |
7.3727 KCS |
7.9846 KCS |
7.5717 KCS |
| 2021-03-18 |
7.5543 KCS |
1,066.6142 DOT |
7.5538 KCS |
7.2631 KCS |
7.7333 KCS |
7.5138 KCS |
| 2021-03-17 |
7.7160 KCS |
323.2650 DOT |
7.6585 KCS |
7.5131 KCS |
8.6117 KCS |
7.5897 KCS |
| 2021-03-16 |
7.4041 KCS |
916.5562 DOT |
7.4485 KCS |
7.2636 KCS |
7.6615 KCS |
7.5897 KCS |
| 2021-03-15 |
7.5877 KCS |
2,362.1659 DOT |
7.6157 KCS |
7.3731 KCS |
7.8769 KCS |
7.4071 KCS |
| 2021-03-14 |
7.4815 KCS |
2,151.5559 DOT |
7.1214 KCS |
7.1214 KCS |
7.7000 KCS |
7.6409 KCS |
| 2021-03-13 |
7.7104 KCS |
2,646.7708 DOT |
7.7692 KCS |
7.3500 KCS |
8.1282 KCS |
7.4455 KCS |
| 2021-03-12 |
7.5975 KCS |
2,192.8468 DOT |
7.5179 KCS |
7.4212 KCS |
7.9307 KCS |
7.4911 KCS |
| 2021-03-11 |
7.5833 KCS |
1,869.1675 DOT |
7.6794 KCS |
6.9578 KCS |
7.9000 KCS |
7.5358 KCS |
| 2021-03-10 |
7.5706 KCS |
3,626.0761 DOT |
7.2545 KCS |
7.1501 KCS |
7.8500 KCS |
7.6256 KCS |
| 2021-03-09 |
7.5313 KCS |
2,298.1871 DOT |
7.5897 KCS |
7.1801 KCS |
7.7692 KCS |
7.2459 KCS |
| 2021-03-08 |
7.4904 KCS |
1,855.8511 DOT |
7.4854 KCS |
7.3217 KCS |
7.6256 KCS |
7.5001 KCS |
| 2021-03-07 |
7.6013 KCS |
2,029.6635 DOT |
7.7923 KCS |
7.2409 KCS |
7.9200 KCS |
7.5045 KCS |
| 2021-03-06 |
7.6596 KCS |
1,948.0056 DOT |
7.7691 KCS |
7.5119 KCS |
7.7707 KCS |
7.7420 KCS |
| 2021-03-05 |
7.8129 KCS |
2,807.5187 DOT |
7.7685 KCS |
7.6257 KCS |
8.1552 KCS |
7.6857 KCS |
| 2021-03-04 |
7.8171 KCS |
2,041.0202 DOT |
7.7289 KCS |
7.6517 KCS |
8.0342 KCS |
7.8599 KCS |
| 2021-03-03 |
7.9175 KCS |
1,977.9095 DOT |
7.9487 KCS |
7.6462 KCS |
8.2270 KCS |
7.7385 KCS |
| 2021-03-02 |
7.7809 KCS |
2,069.5946 DOT |
6.0000 KCS |
6.0000 KCS |
8.2276 KCS |
7.9374 KCS |