Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.7123 KCS |
163.2376 DOT |
0.7120 KCS |
0.7066 KCS |
0.7174 KCS |
0.7075 KCS |
| 2024-06-04 |
0.7054 KCS |
255.8648 DOT |
0.6981 KCS |
0.6919 KCS |
0.7165 KCS |
0.7157 KCS |
| 2024-06-03 |
0.7052 KCS |
587.9452 DOT |
0.6992 KCS |
0.6909 KCS |
0.7104 KCS |
0.6998 KCS |
| 2024-06-02 |
0.6927 KCS |
120.1540 DOT |
0.6945 KCS |
0.6869 KCS |
0.7016 KCS |
0.6938 KCS |
| 2024-06-01 |
0.6981 KCS |
97.4886 DOT |
0.7008 KCS |
0.6909 KCS |
0.7071 KCS |
0.7003 KCS |
| 2024-05-31 |
0.6906 KCS |
272.6355 DOT |
0.6850 KCS |
0.6828 KCS |
0.7016 KCS |
0.6946 KCS |
| 2024-05-30 |
0.6899 KCS |
312.6691 DOT |
0.7015 KCS |
0.6800 KCS |
0.7073 KCS |
0.6908 KCS |
| 2024-05-29 |
0.7215 KCS |
781.0773 DOT |
0.7100 KCS |
0.7026 KCS |
0.7379 KCS |
0.7026 KCS |
| 2024-05-28 |
0.7157 KCS |
427.0687 DOT |
0.7291 KCS |
0.7042 KCS |
0.7306 KCS |
0.7070 KCS |
| 2024-05-27 |
0.7272 KCS |
900.4926 DOT |
0.7312 KCS |
0.7100 KCS |
0.7450 KCS |
0.7339 KCS |
| 2024-05-26 |
0.7332 KCS |
372.7289 DOT |
0.7325 KCS |
0.7223 KCS |
0.7425 KCS |
0.7372 KCS |
| 2024-05-25 |
0.7214 KCS |
390.0883 DOT |
0.7024 KCS |
0.6994 KCS |
0.7288 KCS |
0.7242 KCS |
| 2024-05-24 |
0.7073 KCS |
996.5901 DOT |
0.7110 KCS |
0.6915 KCS |
0.7200 KCS |
0.7062 KCS |
| 2024-05-23 |
0.7084 KCS |
1,112.1051 DOT |
0.7323 KCS |
0.6857 KCS |
0.7404 KCS |
0.7099 KCS |
| 2024-05-22 |
0.7466 KCS |
823.8918 DOT |
0.7486 KCS |
0.7332 KCS |
0.7567 KCS |
0.7336 KCS |
| 2024-05-21 |
0.7420 KCS |
873.0839 DOT |
0.7392 KCS |
0.7319 KCS |
0.7550 KCS |
0.7508 KCS |
| 2024-05-20 |
0.7257 KCS |
1,377.1211 DOT |
0.7164 KCS |
0.7134 KCS |
0.7421 KCS |
0.7283 KCS |
| 2024-05-19 |
0.7230 KCS |
2,125.5581 DOT |
0.7315 KCS |
0.7108 KCS |
0.7319 KCS |
0.7157 KCS |