Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |