Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.6903 KCS |
1,540.2384 DOT |
0.7222 KCS |
0.6635 KCS |
0.7318 KCS |
0.6844 KCS |
| 2024-03-15 |
0.7464 KCS |
3,692.7758 DOT |
0.7682 KCS |
0.7104 KCS |
0.7884 KCS |
0.7330 KCS |
| 2024-03-14 |
0.7280 KCS |
2,293.5822 DOT |
0.7212 KCS |
0.6946 KCS |
0.7550 KCS |
0.7334 KCS |
| 2024-03-13 |
0.7202 KCS |
1,369.2371 DOT |
0.7168 KCS |
0.6989 KCS |
0.7504 KCS |
0.7012 KCS |
| 2024-03-12 |
0.7077 KCS |
1,416.6467 DOT |
0.7350 KCS |
0.6887 KCS |
0.7392 KCS |
0.7157 KCS |
| 2024-03-11 |
0.7175 KCS |
2,091.0818 DOT |
0.7011 KCS |
0.6825 KCS |
0.7505 KCS |
0.7438 KCS |
| 2024-03-10 |
0.6999 KCS |
978.4138 DOT |
0.7004 KCS |
0.6800 KCS |
0.7146 KCS |
0.6980 KCS |
| 2024-03-09 |
0.7068 KCS |
1,359.5615 DOT |
0.7032 KCS |
0.6902 KCS |
0.7249 KCS |
0.6972 KCS |
| 2024-03-08 |
0.7132 KCS |
3,160.9927 DOT |
0.7526 KCS |
0.6820 KCS |
0.7616 KCS |
0.7024 KCS |
| 2024-03-07 |
0.7872 KCS |
2,479.4813 DOT |
0.8020 KCS |
0.7464 KCS |
0.8360 KCS |
0.7467 KCS |
| 2024-03-06 |
0.7537 KCS |
4,319.0272 DOT |
0.7392 KCS |
0.7034 KCS |
0.7940 KCS |
0.7804 KCS |
| 2024-03-05 |
0.7512 KCS |
6,489.5712 DOT |
0.7488 KCS |
0.6514 KCS |
0.8172 KCS |
0.7184 KCS |
| 2024-03-04 |
0.7575 KCS |
4,754.5129 DOT |
0.7386 KCS |
0.7357 KCS |
0.7891 KCS |
0.7526 KCS |
| 2024-03-03 |
0.7255 KCS |
3,136.4872 DOT |
0.7383 KCS |
0.6700 KCS |
0.7640 KCS |
0.7478 KCS |
| 2024-03-02 |
0.7123 KCS |
1,973.2484 DOT |
0.6990 KCS |
0.6890 KCS |
0.7320 KCS |
0.7111 KCS |
| 2024-03-01 |
0.7055 KCS |
1,634.3088 DOT |
0.7200 KCS |
0.6755 KCS |
0.7432 KCS |
0.6794 KCS |
| 2024-02-29 |
0.7556 KCS |
1,925.9194 DOT |
0.7470 KCS |
0.7070 KCS |
0.7863 KCS |
0.7174 KCS |
| 2024-02-28 |
0.7545 KCS |
2,832.4654 DOT |
0.7564 KCS |
0.7120 KCS |
0.7815 KCS |
0.7374 KCS |
| 2024-02-27 |
0.7467 KCS |
1,309.0935 DOT |
0.7374 KCS |
0.7328 KCS |
0.7690 KCS |
0.7600 KCS |