Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
0.7921 KCS |
2,176.6595 DOT |
0.7892 KCS |
0.7748 KCS |
0.8120 KCS |
0.8028 KCS |
| 2024-04-15 |
0.7934 KCS |
1,429.1452 DOT |
0.7740 KCS |
0.7600 KCS |
0.8191 KCS |
0.7927 KCS |
| 2024-04-14 |
0.7527 KCS |
1,966.8080 DOT |
0.7334 KCS |
0.7050 KCS |
0.7815 KCS |
0.7498 KCS |
| 2024-04-13 |
0.7028 KCS |
3,983.7201 DOT |
0.7260 KCS |
0.6247 KCS |
0.7840 KCS |
0.7323 KCS |
| 2024-04-12 |
0.7135 KCS |
2,860.9646 DOT |
0.7984 KCS |
0.6382 KCS |
0.8122 KCS |
0.7104 KCS |
| 2024-04-11 |
0.8011 KCS |
434.2035 DOT |
0.7984 KCS |
0.7870 KCS |
0.8142 KCS |
0.7909 KCS |
| 2024-04-10 |
0.8025 KCS |
698.3813 DOT |
0.8257 KCS |
0.7862 KCS |
0.8260 KCS |
0.7984 KCS |
| 2024-04-09 |
0.8573 KCS |
1,421.5130 DOT |
0.8728 KCS |
0.8364 KCS |
0.8780 KCS |
0.8392 KCS |
| 2024-04-08 |
0.8597 KCS |
969.7428 DOT |
0.8332 KCS |
0.8271 KCS |
0.8752 KCS |
0.8696 KCS |
| 2024-04-07 |
0.8346 KCS |
511.2794 DOT |
0.8202 KCS |
0.8181 KCS |
0.8449 KCS |
0.8368 KCS |
| 2024-04-06 |
0.8131 KCS |
599.0853 DOT |
0.8015 KCS |
0.7956 KCS |
0.8264 KCS |
0.8220 KCS |
| 2024-04-05 |
0.7917 KCS |
556.7886 DOT |
0.7880 KCS |
0.7754 KCS |
0.8122 KCS |
0.8080 KCS |
| 2024-04-04 |
0.8034 KCS |
731.7692 DOT |
0.8112 KCS |
0.7865 KCS |
0.8191 KCS |
0.7960 KCS |
| 2024-04-03 |
0.8214 KCS |
1,210.0551 DOT |
0.8425 KCS |
0.7962 KCS |
0.8502 KCS |
0.8023 KCS |
| 2024-04-02 |
0.8034 KCS |
2,321.8809 DOT |
0.8144 KCS |
0.7807 KCS |
0.8254 KCS |
0.7956 KCS |
| 2024-04-01 |
0.8339 KCS |
2,470.7525 DOT |
0.8398 KCS |
0.8107 KCS |
0.8710 KCS |
0.8145 KCS |
| 2024-03-31 |
0.8453 KCS |
1,087.9728 DOT |
0.8650 KCS |
0.8229 KCS |
0.8701 KCS |
0.8250 KCS |
| 2024-03-30 |
0.8854 KCS |
1,471.2847 DOT |
0.8770 KCS |
0.8614 KCS |
0.9084 KCS |
0.8789 KCS |
| 2024-03-29 |
0.8217 KCS |
3,545.6695 DOT |
0.7862 KCS |
0.7767 KCS |
0.9016 KCS |
0.8765 KCS |
| 2024-03-28 |
0.7876 KCS |
2,607.5961 DOT |
0.8336 KCS |
0.7564 KCS |
0.8336 KCS |
0.7779 KCS |
| 2024-03-27 |
0.7997 KCS |
5,247.3915 DOT |
0.7626 KCS |
0.7613 KCS |
0.8462 KCS |
0.8271 KCS |
| 2024-03-26 |
0.7563 KCS |
6,868.4638 DOT |
0.6725 KCS |
0.6721 KCS |
0.7905 KCS |
0.7699 KCS |
| 2024-03-25 |
0.6699 KCS |
200.1389 DOT |
0.6596 KCS |
0.6565 KCS |
0.6778 KCS |
0.6770 KCS |
| 2024-03-24 |
0.6474 KCS |
569.7480 DOT |
0.6378 KCS |
0.6350 KCS |
0.6599 KCS |
0.6596 KCS |
| 2024-03-23 |
0.6429 KCS |
573.0842 DOT |
0.6378 KCS |
0.6335 KCS |
0.6506 KCS |
0.6420 KCS |
| 2024-03-22 |
0.6283 KCS |
1,116.2377 DOT |
0.6236 KCS |
0.6181 KCS |
0.6382 KCS |
0.6315 KCS |
| 2024-03-21 |
0.6382 KCS |
798.2761 DOT |
0.6550 KCS |
0.6228 KCS |
0.6700 KCS |
0.6320 KCS |
| 2024-03-20 |
0.6696 KCS |
3,481.4965 DOT |
0.7150 KCS |
0.6257 KCS |
0.7273 KCS |
0.6552 KCS |
| 2024-03-19 |
0.7034 KCS |
2,722.1585 DOT |
0.7043 KCS |
0.6718 KCS |
0.7318 KCS |
0.7104 KCS |
| 2024-03-18 |
0.6874 KCS |
1,777.4245 DOT |
0.6654 KCS |
0.6561 KCS |
0.7084 KCS |
0.6971 KCS |
| 2024-03-17 |
0.6644 KCS |
1,339.7328 DOT |
0.6738 KCS |
0.6400 KCS |
0.6800 KCS |
0.6660 KCS |