Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.5401 KCS |
106.2698 DOT |
0.5566 KCS |
0.5304 KCS |
0.5566 KCS |
0.5351 KCS |
| 2024-08-25 |
0.5663 KCS |
342.7594 DOT |
0.5784 KCS |
0.5583 KCS |
0.5784 KCS |
0.5600 KCS |
| 2024-08-24 |
0.5757 KCS |
198.5295 DOT |
0.5720 KCS |
0.5663 KCS |
0.5816 KCS |
0.5726 KCS |
| 2024-08-23 |
0.5666 KCS |
362.2104 DOT |
0.5685 KCS |
0.5600 KCS |
0.5750 KCS |
0.5750 KCS |
| 2024-08-22 |
0.5664 KCS |
79.7790 DOT |
0.5675 KCS |
0.5569 KCS |
0.5686 KCS |
0.5569 KCS |
| 2024-08-21 |
0.5707 KCS |
145.8693 DOT |
0.5663 KCS |
0.5635 KCS |
0.5802 KCS |
0.5732 KCS |
| 2024-08-20 |
0.5611 KCS |
276.3403 DOT |
0.5597 KCS |
0.5585 KCS |
0.5674 KCS |
0.5650 KCS |
| 2024-08-19 |
0.5574 KCS |
172.1814 DOT |
0.5518 KCS |
0.5462 KCS |
0.5641 KCS |
0.5637 KCS |
| 2024-08-18 |
0.5487 KCS |
221.8487 DOT |
0.5480 KCS |
0.5450 KCS |
0.5568 KCS |
0.5451 KCS |
| 2024-08-17 |
0.5415 KCS |
35.8085 DOT |
0.5352 KCS |
0.5352 KCS |
0.5450 KCS |
0.5434 KCS |
| 2024-08-16 |
0.5402 KCS |
204.8656 DOT |
0.5424 KCS |
0.5328 KCS |
0.5462 KCS |
0.5351 KCS |
| 2024-08-15 |
0.5458 KCS |
139.7174 DOT |
0.5488 KCS |
0.5383 KCS |
0.5566 KCS |
0.5433 KCS |
| 2024-08-14 |
0.5539 KCS |
496.1707 DOT |
0.5605 KCS |
0.5433 KCS |
0.5609 KCS |
0.5500 KCS |
| 2024-08-13 |
0.5660 KCS |
442.8844 DOT |
0.5690 KCS |
0.5588 KCS |
0.5748 KCS |
0.5604 KCS |
| 2024-08-12 |
0.5721 KCS |
374.0177 DOT |
0.5790 KCS |
0.5606 KCS |
0.5812 KCS |
0.5609 KCS |
| 2024-08-11 |
0.5828 KCS |
647.4433 DOT |
0.5964 KCS |
0.5739 KCS |
0.5964 KCS |
0.5739 KCS |
| 2024-08-10 |
0.6013 KCS |
125.2648 DOT |
0.6085 KCS |
0.5958 KCS |
0.6085 KCS |
0.5972 KCS |
| 2024-08-09 |
0.6077 KCS |
310.9943 DOT |
0.6118 KCS |
0.5975 KCS |
0.6187 KCS |
0.6062 KCS |
| 2024-08-08 |
0.6287 KCS |
1,223.2608 DOT |
0.6241 KCS |
0.6090 KCS |
0.6441 KCS |
0.6144 KCS |
| 2024-08-07 |
0.6124 KCS |
863.7182 DOT |
0.6007 KCS |
0.5922 KCS |
0.6312 KCS |
0.6195 KCS |
| 2024-08-06 |
0.5916 KCS |
548.7114 DOT |
0.5797 KCS |
0.5789 KCS |
0.6063 KCS |
0.5990 KCS |
| 2024-08-05 |
0.5924 KCS |
6,961.6667 DOT |
0.5644 KCS |
0.5463 KCS |
0.6511 KCS |
0.5797 KCS |
| 2024-08-04 |
0.5610 KCS |
301.8964 DOT |
0.5740 KCS |
0.5423 KCS |
0.5761 KCS |
0.5697 KCS |
| 2024-08-03 |
0.5661 KCS |
102.5527 DOT |
0.5669 KCS |
0.5540 KCS |
0.5800 KCS |
0.5720 KCS |
| 2024-08-02 |
0.5585 KCS |
137.2696 DOT |
0.5636 KCS |
0.5515 KCS |
0.5654 KCS |
0.5638 KCS |
| 2024-08-01 |
0.5577 KCS |
196.6037 DOT |
0.5629 KCS |
0.5442 KCS |
0.5732 KCS |
0.5616 KCS |
| 2024-07-31 |
0.5729 KCS |
119.2456 DOT |
0.5696 KCS |
0.5654 KCS |
0.5795 KCS |
0.5750 KCS |
| 2024-07-30 |
0.5820 KCS |
88.4592 DOT |
0.5783 KCS |
0.5692 KCS |
0.5900 KCS |
0.5692 KCS |
| 2024-07-29 |
0.5890 KCS |
455.0426 DOT |
0.5950 KCS |
0.5800 KCS |
0.5986 KCS |
0.5810 KCS |
| 2024-07-28 |
0.5943 KCS |
177.0992 DOT |
0.6004 KCS |
0.5854 KCS |
0.6004 KCS |
0.5960 KCS |
| 2024-07-27 |
0.6031 KCS |
159.2784 DOT |
0.6036 KCS |
0.5970 KCS |
0.6117 KCS |
0.6037 KCS |
| 2024-07-26 |
0.6049 KCS |
217.9302 DOT |
0.6046 KCS |
0.5998 KCS |
0.6126 KCS |
0.6025 KCS |
| 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 |