Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.6662 KCS |
497.5312 DOT |
0.6723 KCS |
0.6565 KCS |
0.6754 KCS |
0.6718 KCS |
| 2024-01-26 |
0.6608 KCS |
1,218.7652 DOT |
0.6533 KCS |
0.6447 KCS |
0.6736 KCS |
0.6727 KCS |
| 2024-01-25 |
0.6504 KCS |
672.7681 DOT |
0.6500 KCS |
0.6368 KCS |
0.6611 KCS |
0.6565 KCS |
| 2024-01-24 |
0.6468 KCS |
526.7259 DOT |
0.6488 KCS |
0.6342 KCS |
0.6625 KCS |
0.6499 KCS |
| 2024-01-23 |
0.6389 KCS |
1,065.6432 DOT |
0.6499 KCS |
0.6178 KCS |
0.6589 KCS |
0.6433 KCS |
| 2024-01-22 |
0.6595 KCS |
1,118.4286 DOT |
0.6844 KCS |
0.6446 KCS |
0.6844 KCS |
0.6556 KCS |
| 2024-01-21 |
0.6923 KCS |
93.9428 DOT |
0.6926 KCS |
0.6855 KCS |
0.6980 KCS |
0.6855 KCS |
| 2024-01-20 |
0.6934 KCS |
238.5704 DOT |
0.6972 KCS |
0.6887 KCS |
0.7010 KCS |
0.6989 KCS |
| 2024-01-19 |
0.6961 KCS |
848.3607 DOT |
0.7118 KCS |
0.6779 KCS |
0.7124 KCS |
0.6989 KCS |
| 2024-01-18 |
0.7172 KCS |
1,653.7419 DOT |
0.7288 KCS |
0.6857 KCS |
0.7347 KCS |
0.7071 KCS |
| 2024-01-17 |
0.7317 KCS |
630.7653 DOT |
0.7393 KCS |
0.7186 KCS |
0.7518 KCS |
0.7240 KCS |
| 2024-01-16 |
0.7535 KCS |
685.3888 DOT |
0.7627 KCS |
0.7344 KCS |
0.7708 KCS |
0.7466 KCS |
| 2024-01-15 |
0.7635 KCS |
998.5353 DOT |
0.7432 KCS |
0.7432 KCS |
0.7780 KCS |
0.7763 KCS |
| 2024-01-14 |
0.7564 KCS |
484.5497 DOT |
0.7603 KCS |
0.7479 KCS |
0.7674 KCS |
0.7540 KCS |
| 2024-01-13 |
0.7683 KCS |
816.6320 DOT |
0.7610 KCS |
0.7438 KCS |
0.7853 KCS |
0.7636 KCS |
| 2024-01-12 |
0.7881 KCS |
1,990.0068 DOT |
0.8037 KCS |
0.7499 KCS |
0.8164 KCS |
0.7545 KCS |
| 2024-01-11 |
0.8117 KCS |
2,141.4787 DOT |
0.7852 KCS |
0.7813 KCS |
0.8392 KCS |
0.8083 KCS |
| 2024-01-10 |
0.7441 KCS |
2,253.4339 DOT |
0.7225 KCS |
0.7135 KCS |
0.7960 KCS |
0.7934 KCS |
| 2024-01-09 |
0.7356 KCS |
1,997.4451 DOT |
0.7485 KCS |
0.7157 KCS |
0.7580 KCS |
0.7234 KCS |
| 2024-01-08 |
0.7213 KCS |
2,722.8473 DOT |
0.6887 KCS |
0.6664 KCS |
0.7608 KCS |
0.7453 KCS |
| 2024-01-07 |
0.7210 KCS |
559.4078 DOT |
0.7196 KCS |
0.7046 KCS |
0.7361 KCS |
0.7197 KCS |
| 2024-01-06 |
0.7295 KCS |
2,744.3181 DOT |
0.7447 KCS |
0.6958 KCS |
0.7665 KCS |
0.7132 KCS |
| 2024-01-05 |
0.7501 KCS |
2,175.1161 DOT |
0.7793 KCS |
0.7250 KCS |
0.7870 KCS |
0.7417 KCS |
| 2024-01-04 |
0.7638 KCS |
943.9662 DOT |
0.7610 KCS |
0.7451 KCS |
0.7821 KCS |
0.7821 KCS |
| 2024-01-03 |
0.7548 KCS |
3,489.8253 DOT |
0.8003 KCS |
0.6752 KCS |
0.8082 KCS |
0.7722 KCS |
| 2024-01-02 |
0.8070 KCS |
1,224.2816 DOT |
0.8231 KCS |
0.7893 KCS |
0.8342 KCS |
0.8003 KCS |
| 2024-01-01 |
0.7971 KCS |
591.2639 DOT |
0.7978 KCS |
0.7827 KCS |
0.8212 KCS |
0.8132 KCS |
| 2023-12-31 |
0.8128 KCS |
634.3433 DOT |
0.8050 KCS |
0.7862 KCS |
0.8269 KCS |
0.8077 KCS |
| 2023-12-30 |
0.8031 KCS |
1,189.6950 DOT |
0.7988 KCS |
0.7827 KCS |
0.8132 KCS |
0.8065 KCS |
| 2023-12-29 |
0.8092 KCS |
1,884.8254 DOT |
0.8155 KCS |
0.7862 KCS |
0.8327 KCS |
0.7954 KCS |
| 2023-12-28 |
0.7987 KCS |
2,174.6016 DOT |
0.7846 KCS |
0.7768 KCS |
0.8344 KCS |
0.8077 KCS |
| 2023-12-27 |
0.8080 KCS |
1,420.6314 DOT |
0.8041 KCS |
0.7736 KCS |
0.8294 KCS |
0.7916 KCS |
| 2023-12-26 |
0.8365 KCS |
2,482.6428 DOT |
0.8484 KCS |
0.7781 KCS |
0.8806 KCS |
0.7966 KCS |
| 2023-12-25 |
0.8360 KCS |
3,470.9782 DOT |
0.8024 KCS |
0.7886 KCS |
0.8636 KCS |
0.8331 KCS |
| 2023-12-24 |
0.8141 KCS |
3,857.7677 DOT |
0.7794 KCS |
0.7794 KCS |
0.8459 KCS |
0.7977 KCS |
| 2023-12-23 |
0.7288 KCS |
1,135.7043 DOT |
0.7311 KCS |
0.7028 KCS |
0.7404 KCS |
0.7355 KCS |
| 2023-12-22 |
0.7536 KCS |
1,055.0211 DOT |
0.7780 KCS |
0.7195 KCS |
0.7862 KCS |
0.7340 KCS |
| 2023-12-21 |
0.7113 KCS |
1,565.4144 DOT |
0.6190 KCS |
0.6188 KCS |
0.7680 KCS |
0.7610 KCS |
| 2023-12-20 |
0.6361 KCS |
814.9733 DOT |
0.6322 KCS |
0.6190 KCS |
0.6604 KCS |
0.6240 KCS |
| 2023-12-19 |
0.6427 KCS |
1,605.2312 DOT |
0.6282 KCS |
0.6231 KCS |
0.6597 KCS |
0.6300 KCS |
| 2023-12-18 |
0.6555 KCS |
1,119.4720 DOT |
0.6736 KCS |
0.6250 KCS |
0.6880 KCS |
0.6322 KCS |
| 2023-12-17 |
0.6571 KCS |
555.3223 DOT |
0.6578 KCS |
0.6476 KCS |
0.6652 KCS |
0.6524 KCS |
| 2023-12-16 |
0.6657 KCS |
1,236.3498 DOT |
0.6500 KCS |
0.6366 KCS |
0.6828 KCS |
0.6545 KCS |
| 2023-12-15 |
0.6685 KCS |
1,244.3156 DOT |
0.6522 KCS |
0.6447 KCS |
0.6874 KCS |
0.6548 KCS |
| 2023-12-14 |
0.6522 KCS |
8,123.1569 DOT |
0.5454 KCS |
0.5437 KCS |
0.8076 KCS |
0.6450 KCS |
| 2023-12-13 |
0.5279 KCS |
2,613.8331 DOT |
0.5361 KCS |
0.4985 KCS |
0.5744 KCS |
0.5308 KCS |
| 2023-12-12 |
0.5430 KCS |
3,109.8930 DOT |
0.5752 KCS |
0.5214 KCS |
0.5752 KCS |
0.5300 KCS |
| 2023-12-11 |
0.6425 KCS |
4,220.9107 DOT |
0.7298 KCS |
0.5639 KCS |
0.7298 KCS |
0.5776 KCS |
| 2023-12-10 |
0.7312 KCS |
568.6788 DOT |
0.7439 KCS |
0.7096 KCS |
0.7616 KCS |
0.7204 KCS |
| 2023-12-09 |
0.7748 KCS |
1,110.0947 DOT |
0.7251 KCS |
0.7251 KCS |
0.8080 KCS |
0.7533 KCS |