Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.6868 KCS |
766.8011 DOT |
0.6644 KCS |
0.6604 KCS |
0.7204 KCS |
0.7110 KCS |
| 2023-12-07 |
0.6539 KCS |
844.8346 DOT |
0.6552 KCS |
0.6395 KCS |
0.6711 KCS |
0.6629 KCS |
| 2023-12-06 |
0.6304 KCS |
817.4231 DOT |
0.6046 KCS |
0.6044 KCS |
0.6506 KCS |
0.6448 KCS |
| 2023-12-05 |
0.6125 KCS |
2,383.3892 DOT |
0.6704 KCS |
0.5730 KCS |
0.6742 KCS |
0.5914 KCS |
| 2023-12-04 |
0.6741 KCS |
251.2179 DOT |
0.6828 KCS |
0.6611 KCS |
0.6885 KCS |
0.6684 KCS |
| 2023-12-03 |
0.6781 KCS |
162.3432 DOT |
0.6806 KCS |
0.6690 KCS |
0.6885 KCS |
0.6728 KCS |
| 2023-12-02 |
0.6866 KCS |
182.7682 DOT |
0.6935 KCS |
0.6806 KCS |
0.6958 KCS |
0.6884 KCS |
| 2023-12-01 |
0.6831 KCS |
1,150.0304 DOT |
0.6845 KCS |
0.6730 KCS |
0.7046 KCS |
0.6877 KCS |
| 2023-11-30 |
0.6438 KCS |
872.1506 DOT |
0.6260 KCS |
0.6200 KCS |
0.6939 KCS |
0.6739 KCS |
| 2023-11-29 |
0.6371 KCS |
2,163.7917 DOT |
0.6782 KCS |
0.6000 KCS |
0.6792 KCS |
0.6282 KCS |
| 2023-11-28 |
0.6801 KCS |
33.8064 DOT |
0.6739 KCS |
0.6736 KCS |
0.6859 KCS |
0.6736 KCS |
| 2023-11-27 |
0.6732 KCS |
265.8900 DOT |
0.6834 KCS |
0.6598 KCS |
0.6885 KCS |
0.6732 KCS |
| 2023-11-26 |
0.6785 KCS |
187.7828 DOT |
0.6779 KCS |
0.6677 KCS |
0.6920 KCS |
0.6787 KCS |
| 2023-11-25 |
0.6797 KCS |
268.5851 DOT |
0.6679 KCS |
0.6644 KCS |
0.6935 KCS |
0.6819 KCS |
| 2023-11-24 |
0.6702 KCS |
59.8014 DOT |
0.6644 KCS |
0.6644 KCS |
0.6742 KCS |
0.6736 KCS |
| 2023-11-23 |
0.6643 KCS |
292.0162 DOT |
0.6846 KCS |
0.6552 KCS |
0.6880 KCS |
0.6624 KCS |
| 2023-11-22 |
0.6851 KCS |
351.3885 DOT |
0.6909 KCS |
0.6753 KCS |
0.7015 KCS |
0.6857 KCS |
| 2023-11-21 |
0.7069 KCS |
2,186.2945 DOT |
0.7140 KCS |
0.6828 KCS |
0.7430 KCS |
0.6913 KCS |
| 2023-11-20 |
0.7290 KCS |
907.5848 DOT |
0.7415 KCS |
0.7080 KCS |
0.7501 KCS |
0.7163 KCS |
| 2023-11-19 |
0.7541 KCS |
1,410.8959 DOT |
0.7846 KCS |
0.7323 KCS |
0.7892 KCS |
0.7509 KCS |
| 2023-11-18 |
0.7988 KCS |
1,161.6435 DOT |
0.8277 KCS |
0.7674 KCS |
0.8277 KCS |
0.7909 KCS |
| 2023-11-17 |
0.8519 KCS |
1,729.9607 DOT |
0.8802 KCS |
0.8168 KCS |
0.8948 KCS |
0.8342 KCS |
| 2023-11-16 |
0.9035 KCS |
2,762.8276 DOT |
0.8985 KCS |
0.8727 KCS |
0.9327 KCS |
0.8806 KCS |
| 2023-11-15 |
0.8844 KCS |
766.2350 DOT |
0.8661 KCS |
0.8621 KCS |
0.9101 KCS |
0.8964 KCS |
| 2023-11-14 |
0.8782 KCS |
1,877.6511 DOT |
0.8812 KCS |
0.8491 KCS |
0.9101 KCS |
0.8661 KCS |
| 2023-11-13 |
0.9129 KCS |
1,744.3644 DOT |
0.9193 KCS |
0.8827 KCS |
0.9456 KCS |
0.8927 KCS |
| 2023-11-12 |
0.9137 KCS |
1,864.6097 DOT |
0.8977 KCS |
0.8714 KCS |
0.9398 KCS |
0.9170 KCS |
| 2023-11-11 |
0.8660 KCS |
2,163.7351 DOT |
0.8636 KCS |
0.8294 KCS |
0.9052 KCS |
0.8953 KCS |
| 2023-11-10 |
0.8429 KCS |
3,319.0250 DOT |
0.8520 KCS |
0.8204 KCS |
0.8661 KCS |
0.8484 KCS |
| 2023-11-09 |
0.8419 KCS |
3,117.5326 DOT |
0.8812 KCS |
0.7592 KCS |
0.8877 KCS |
0.8150 KCS |
| 2023-11-08 |
0.8756 KCS |
1,223.1249 DOT |
0.8727 KCS |
0.8600 KCS |
0.8977 KCS |
0.8852 KCS |
| 2023-11-07 |
0.8603 KCS |
1,924.4836 DOT |
0.8727 KCS |
0.8420 KCS |
0.8883 KCS |
0.8582 KCS |
| 2023-11-06 |
0.8798 KCS |
2,610.2521 DOT |
0.8904 KCS |
0.8520 KCS |
0.9050 KCS |
0.8677 KCS |
| 2023-11-05 |
0.9320 KCS |
2,805.0619 DOT |
0.9948 KCS |
0.8896 KCS |
1.0077 KCS |
0.9000 KCS |
| 2023-11-04 |
0.9955 KCS |
427.1296 DOT |
0.9900 KCS |
0.9864 KCS |
1.0250 KCS |
1.0000 KCS |
| 2023-11-03 |
0.9823 KCS |
702.0436 DOT |
0.9948 KCS |
0.9726 KCS |
0.9977 KCS |
0.9854 KCS |
| 2023-11-02 |
1.0122 KCS |
808.2526 DOT |
1.0248 KCS |
0.9848 KCS |
1.0306 KCS |
0.9998 KCS |
| 2023-11-01 |
1.0005 KCS |
637.8193 DOT |
0.9686 KCS |
0.9477 KCS |
1.0384 KCS |
1.0379 KCS |
| 2023-10-31 |
0.9632 KCS |
1,121.0409 DOT |
0.9789 KCS |
0.9400 KCS |
0.9898 KCS |
0.9651 KCS |
| 2023-10-30 |
0.9312 KCS |
2,038.7652 DOT |
0.9366 KCS |
0.9170 KCS |
0.9400 KCS |
0.9381 KCS |
| 2023-10-29 |
0.9250 KCS |
1,023.8367 DOT |
0.9153 KCS |
0.9077 KCS |
0.9410 KCS |
0.9410 KCS |
| 2023-10-28 |
0.9099 KCS |
301.4742 DOT |
0.8990 KCS |
0.8990 KCS |
0.9212 KCS |
0.9132 KCS |
| 2023-10-27 |
0.9067 KCS |
1,474.3386 DOT |
0.9180 KCS |
0.8922 KCS |
0.9180 KCS |
0.8977 KCS |
| 2023-10-26 |
0.9291 KCS |
1,417.8693 DOT |
0.9280 KCS |
0.9100 KCS |
0.9469 KCS |
0.9198 KCS |
| 2023-10-25 |
0.9208 KCS |
1,375.5091 DOT |
0.9109 KCS |
0.9032 KCS |
0.9448 KCS |
0.9339 KCS |
| 2023-10-24 |
0.9424 KCS |
2,592.7059 DOT |
0.9627 KCS |
0.9084 KCS |
0.9718 KCS |
0.9120 KCS |
| 2023-10-23 |
0.9115 KCS |
3,494.1226 DOT |
0.8714 KCS |
0.8560 KCS |
0.9554 KCS |
0.9507 KCS |
| 2023-10-22 |
0.8563 KCS |
801.0348 DOT |
0.8600 KCS |
0.8419 KCS |
0.8649 KCS |
0.8520 KCS |
| 2023-10-21 |
0.8391 KCS |
737.4624 DOT |
0.8110 KCS |
0.8076 KCS |
0.8680 KCS |
0.8557 KCS |
| 2023-10-20 |
0.8172 KCS |
174.0209 DOT |
0.8138 KCS |
0.8097 KCS |
0.8352 KCS |
0.8097 KCS |