Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-18 |
0.7238 KCS |
214.8693 DOT |
0.7334 KCS |
0.7151 KCS |
0.7350 KCS |
0.7306 KCS |
| 2024-05-17 |
0.7398 KCS |
360.7147 DOT |
0.7370 KCS |
0.7240 KCS |
0.7512 KCS |
0.7300 KCS |
| 2024-05-16 |
0.7177 KCS |
540.4051 DOT |
0.7109 KCS |
0.7065 KCS |
0.7306 KCS |
0.7242 KCS |
| 2024-05-15 |
0.6974 KCS |
659.0198 DOT |
0.6754 KCS |
0.6750 KCS |
0.7190 KCS |
0.7132 KCS |
| 2024-05-14 |
0.6762 KCS |
363.3027 DOT |
0.6713 KCS |
0.6552 KCS |
0.6923 KCS |
0.6822 KCS |
| 2024-05-13 |
0.6653 KCS |
869.3119 DOT |
0.6644 KCS |
0.6460 KCS |
0.6830 KCS |
0.6712 KCS |
| 2024-05-12 |
0.6658 KCS |
263.1735 DOT |
0.6476 KCS |
0.6454 KCS |
0.6709 KCS |
0.6580 KCS |
| 2024-05-11 |
0.6556 KCS |
144.1590 DOT |
0.6618 KCS |
0.6488 KCS |
0.6668 KCS |
0.6488 KCS |
| 2024-05-10 |
0.6738 KCS |
337.0350 DOT |
0.6750 KCS |
0.6581 KCS |
0.6874 KCS |
0.6702 KCS |
| 2024-05-09 |
0.6658 KCS |
542.5265 DOT |
0.6810 KCS |
0.6515 KCS |
0.6828 KCS |
0.6741 KCS |
| 2024-05-08 |
0.6775 KCS |
499.2800 DOT |
0.6692 KCS |
0.6644 KCS |
0.6900 KCS |
0.6735 KCS |
| 2024-05-07 |
0.6825 KCS |
575.3384 DOT |
0.6675 KCS |
0.6647 KCS |
0.6946 KCS |
0.6690 KCS |
| 2024-05-06 |
0.6904 KCS |
901.1111 DOT |
0.7058 KCS |
0.6695 KCS |
0.7137 KCS |
0.6782 KCS |
| 2024-05-05 |
0.7014 KCS |
621.9812 DOT |
0.6966 KCS |
0.6838 KCS |
0.7174 KCS |
0.7071 KCS |
| 2024-05-04 |
0.6994 KCS |
374.0832 DOT |
0.7150 KCS |
0.6882 KCS |
0.7150 KCS |
0.7018 KCS |
| 2024-05-03 |
0.7250 KCS |
870.4394 DOT |
0.7458 KCS |
0.7100 KCS |
0.7458 KCS |
0.7222 KCS |
| 2024-05-02 |
0.7294 KCS |
1,164.4347 DOT |
0.7280 KCS |
0.7090 KCS |
0.7539 KCS |
0.7439 KCS |
| 2024-05-01 |
0.6993 KCS |
1,072.4407 DOT |
0.6668 KCS |
0.6598 KCS |
0.7300 KCS |
0.7171 KCS |
| 2024-04-30 |
0.6520 KCS |
772.1984 DOT |
0.6644 KCS |
0.6300 KCS |
0.6712 KCS |
0.6580 KCS |
| 2024-04-29 |
0.6614 KCS |
325.4518 DOT |
0.6659 KCS |
0.6498 KCS |
0.6739 KCS |
0.6622 KCS |
| 2024-04-28 |
0.6809 KCS |
196.0835 DOT |
0.6800 KCS |
0.6712 KCS |
0.6886 KCS |
0.6819 KCS |
| 2024-04-27 |
0.6678 KCS |
453.7851 DOT |
0.6773 KCS |
0.6572 KCS |
0.6799 KCS |
0.6712 KCS |
| 2024-04-26 |
0.6734 KCS |
369.8433 DOT |
0.6717 KCS |
0.6630 KCS |
0.6834 KCS |
0.6834 KCS |
| 2024-04-25 |
0.6881 KCS |
360.2359 DOT |
0.7000 KCS |
0.6759 KCS |
0.7036 KCS |
0.6895 KCS |
| 2024-04-24 |
0.7151 KCS |
924.8874 DOT |
0.7288 KCS |
0.6945 KCS |
0.7400 KCS |
0.6945 KCS |
| 2024-04-23 |
0.7617 KCS |
1,082.2914 DOT |
0.7721 KCS |
0.7458 KCS |
0.7774 KCS |
0.7458 KCS |
| 2024-04-22 |
0.7605 KCS |
659.7453 DOT |
0.7380 KCS |
0.7338 KCS |
0.7794 KCS |
0.7643 KCS |
| 2024-04-21 |
0.7521 KCS |
450.5858 DOT |
0.7774 KCS |
0.7260 KCS |
0.7774 KCS |
0.7334 KCS |
| 2024-04-20 |
0.7659 KCS |
537.2582 DOT |
0.7516 KCS |
0.7426 KCS |
0.7900 KCS |
0.7864 KCS |
| 2024-04-19 |
0.7803 KCS |
2,126.7462 DOT |
0.7909 KCS |
0.7600 KCS |
0.8100 KCS |
0.7673 KCS |
| 2024-04-18 |
0.8056 KCS |
1,228.3484 DOT |
0.8104 KCS |
0.7827 KCS |
0.8205 KCS |
0.7969 KCS |
| 2024-04-17 |
0.7984 KCS |
1,687.2009 DOT |
0.8075 KCS |
0.7773 KCS |
0.8332 KCS |
0.8200 KCS |