Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.6037 KCS |
784.4446 DOT |
0.5964 KCS |
0.5874 KCS |
0.6118 KCS |
0.6016 KCS |
| 2024-07-24 |
0.5938 KCS |
235.9120 DOT |
0.6006 KCS |
0.5897 KCS |
0.6086 KCS |
0.5927 KCS |
| 2024-07-23 |
0.6124 KCS |
672.1743 DOT |
0.6250 KCS |
0.5985 KCS |
0.6268 KCS |
0.6019 KCS |
| 2024-07-22 |
0.6359 KCS |
322.9662 DOT |
0.6486 KCS |
0.6285 KCS |
0.6500 KCS |
0.6300 KCS |
| 2024-07-21 |
0.6363 KCS |
309.8613 DOT |
0.6400 KCS |
0.6276 KCS |
0.6428 KCS |
0.6401 KCS |
| 2024-07-20 |
0.6406 KCS |
682.4384 DOT |
0.6418 KCS |
0.6366 KCS |
0.6467 KCS |
0.6450 KCS |
| 2024-07-19 |
0.6294 KCS |
500.3146 DOT |
0.6322 KCS |
0.6217 KCS |
0.6382 KCS |
0.6382 KCS |
| 2024-07-18 |
0.6371 KCS |
1,369.2995 DOT |
0.6544 KCS |
0.6199 KCS |
0.6598 KCS |
0.6345 KCS |
| 2024-07-17 |
0.6617 KCS |
401.4705 DOT |
0.6516 KCS |
0.6504 KCS |
0.6725 KCS |
0.6536 KCS |
| 2024-07-16 |
0.6596 KCS |
302.0675 DOT |
0.6712 KCS |
0.6461 KCS |
0.6736 KCS |
0.6630 KCS |
| 2024-07-15 |
0.6841 KCS |
1,227.1301 DOT |
0.6813 KCS |
0.6675 KCS |
0.6968 KCS |
0.6736 KCS |
| 2024-07-14 |
0.6789 KCS |
404.7532 DOT |
0.6750 KCS |
0.6698 KCS |
0.6843 KCS |
0.6825 KCS |
| 2024-07-13 |
0.6769 KCS |
157.7426 DOT |
0.6703 KCS |
0.6677 KCS |
0.6834 KCS |
0.6777 KCS |
| 2024-07-12 |
0.6580 KCS |
323.7942 DOT |
0.6552 KCS |
0.6447 KCS |
0.6693 KCS |
0.6693 KCS |
| 2024-07-11 |
0.6713 KCS |
389.8975 DOT |
0.6828 KCS |
0.6537 KCS |
0.6862 KCS |
0.6597 KCS |
| 2024-07-10 |
0.6786 KCS |
874.7556 DOT |
0.6742 KCS |
0.6675 KCS |
0.6865 KCS |
0.6778 KCS |
| 2024-07-09 |
0.6677 KCS |
513.1203 DOT |
0.6598 KCS |
0.6483 KCS |
0.6834 KCS |
0.6717 KCS |
| 2024-07-08 |
0.6757 KCS |
1,010.9134 DOT |
0.6693 KCS |
0.6542 KCS |
0.6976 KCS |
0.6542 KCS |
| 2024-07-07 |
0.6886 KCS |
549.9264 DOT |
0.6809 KCS |
0.6712 KCS |
0.7042 KCS |
0.6712 KCS |
| 2024-07-06 |
0.6636 KCS |
1,026.4217 DOT |
0.6414 KCS |
0.6340 KCS |
0.6918 KCS |
0.6829 KCS |
| 2024-07-05 |
0.6150 KCS |
2,781.0435 DOT |
0.6039 KCS |
0.5645 KCS |
0.6693 KCS |
0.6480 KCS |
| 2024-07-04 |
0.6215 KCS |
956.4820 DOT |
0.6312 KCS |
0.6063 KCS |
0.6349 KCS |
0.6138 KCS |
| 2024-07-03 |
0.6357 KCS |
543.9366 DOT |
0.6584 KCS |
0.6230 KCS |
0.6584 KCS |
0.6333 KCS |
| 2024-07-02 |
0.6426 KCS |
500.6498 DOT |
0.6350 KCS |
0.6300 KCS |
0.6602 KCS |
0.6580 KCS |
| 2024-07-01 |
0.6343 KCS |
350.2939 DOT |
0.6222 KCS |
0.6222 KCS |
0.6442 KCS |
0.6368 KCS |
| 2024-06-30 |
0.6160 KCS |
267.9873 DOT |
0.6166 KCS |
0.6100 KCS |
0.6228 KCS |
0.6228 KCS |
| 2024-06-29 |
0.6242 KCS |
98.2952 DOT |
0.6228 KCS |
0.6138 KCS |
0.6325 KCS |
0.6146 KCS |
| 2024-06-28 |
0.6367 KCS |
438.8358 DOT |
0.6283 KCS |
0.6249 KCS |
0.6447 KCS |
0.6254 KCS |
| 2024-06-27 |
0.6150 KCS |
1,392.8270 DOT |
0.5904 KCS |
0.5811 KCS |
0.6413 KCS |
0.6334 KCS |
| 2024-06-26 |
0.5944 KCS |
242.6262 DOT |
0.5940 KCS |
0.5874 KCS |
0.6022 KCS |
0.5941 KCS |
| 2024-06-25 |
0.6042 KCS |
343.1384 DOT |
0.6043 KCS |
0.5906 KCS |
0.6157 KCS |
0.6073 KCS |
| 2024-06-24 |
0.5810 KCS |
890.0772 DOT |
0.5732 KCS |
0.5622 KCS |
0.6103 KCS |
0.6043 KCS |
| 2024-06-23 |
0.5776 KCS |
78.6576 DOT |
0.5773 KCS |
0.5738 KCS |
0.5864 KCS |
0.5773 KCS |
| 2024-06-22 |
0.5727 KCS |
37.1823 DOT |
0.5623 KCS |
0.5608 KCS |
0.5870 KCS |
0.5781 KCS |
| 2024-06-21 |
0.5635 KCS |
97.6432 DOT |
0.5600 KCS |
0.5558 KCS |
0.5732 KCS |
0.5688 KCS |
| 2024-06-20 |
0.5814 KCS |
196.1594 DOT |
0.5823 KCS |
0.5597 KCS |
0.5946 KCS |
0.5600 KCS |
| 2024-06-19 |
0.5893 KCS |
193.2365 DOT |
0.5877 KCS |
0.5773 KCS |
0.6050 KCS |
0.5844 KCS |
| 2024-06-18 |
0.5919 KCS |
486.1815 DOT |
0.6064 KCS |
0.5596 KCS |
0.6118 KCS |
0.5849 KCS |
| 2024-06-17 |
0.6106 KCS |
528.9825 DOT |
0.6139 KCS |
0.5964 KCS |
0.6177 KCS |
0.6177 KCS |
| 2024-06-16 |
0.6105 KCS |
272.9798 DOT |
0.5998 KCS |
0.5906 KCS |
0.6157 KCS |
0.6157 KCS |
| 2024-06-15 |
0.5941 KCS |
291.5438 DOT |
0.5964 KCS |
0.5931 KCS |
0.6011 KCS |
0.5931 KCS |
| 2024-06-14 |
0.6058 KCS |
574.2170 DOT |
0.6123 KCS |
0.5865 KCS |
0.6214 KCS |
0.5980 KCS |
| 2024-06-13 |
0.6210 KCS |
328.9363 DOT |
0.6303 KCS |
0.6086 KCS |
0.6350 KCS |
0.6092 KCS |
| 2024-06-12 |
0.6274 KCS |
830.0127 DOT |
0.6310 KCS |
0.6000 KCS |
0.6514 KCS |
0.6312 KCS |
| 2024-06-11 |
0.6326 KCS |
941.8196 DOT |
0.6298 KCS |
0.6184 KCS |
0.6467 KCS |
0.6314 KCS |
| 2024-06-10 |
0.6268 KCS |
202.1550 DOT |
0.6241 KCS |
0.6184 KCS |
0.6333 KCS |
0.6281 KCS |
| 2024-06-09 |
0.6252 KCS |
199.3011 DOT |
0.6199 KCS |
0.6199 KCS |
0.6355 KCS |
0.6242 KCS |
| 2024-06-08 |
0.6262 KCS |
345.7972 DOT |
0.6443 KCS |
0.6126 KCS |
0.6500 KCS |
0.6200 KCS |
| 2024-06-07 |
0.6640 KCS |
1,076.6251 DOT |
0.6874 KCS |
0.6126 KCS |
0.7000 KCS |
0.6477 KCS |
| 2024-06-06 |
0.6972 KCS |
354.2928 DOT |
0.7108 KCS |
0.6887 KCS |
0.7126 KCS |
0.6887 KCS |