Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.8109 KCS |
267.8807 DOT |
0.8189 KCS |
0.8037 KCS |
0.8238 KCS |
0.8098 KCS |
| 2023-10-18 |
0.8233 KCS |
160.8200 DOT |
0.8214 KCS |
0.8168 KCS |
0.8367 KCS |
0.8208 KCS |
| 2023-10-17 |
0.8281 KCS |
404.2424 DOT |
0.8382 KCS |
0.8227 KCS |
0.8391 KCS |
0.8251 KCS |
| 2023-10-16 |
0.8500 KCS |
378.2562 DOT |
0.8373 KCS |
0.8369 KCS |
0.8603 KCS |
0.8392 KCS |
| 2023-10-15 |
0.8387 KCS |
118.7748 DOT |
0.8382 KCS |
0.8352 KCS |
0.8444 KCS |
0.8386 KCS |
| 2023-10-14 |
0.8386 KCS |
12.5607 DOT |
0.8430 KCS |
0.8352 KCS |
0.8430 KCS |
0.8388 KCS |
| 2023-10-13 |
0.8412 KCS |
43.2909 DOT |
0.8372 KCS |
0.8346 KCS |
0.8511 KCS |
0.8387 KCS |
| 2023-10-12 |
0.8350 KCS |
254.9794 DOT |
0.8427 KCS |
0.8281 KCS |
0.8500 KCS |
0.8352 KCS |
| 2023-10-11 |
0.8475 KCS |
222.5931 DOT |
0.8666 KCS |
0.8383 KCS |
0.8666 KCS |
0.8438 KCS |
| 2023-10-10 |
0.8662 KCS |
80.1649 DOT |
0.8755 KCS |
0.8589 KCS |
0.8787 KCS |
0.8649 KCS |
| 2023-10-09 |
0.8759 KCS |
490.5788 DOT |
0.8963 KCS |
0.8582 KCS |
0.9017 KCS |
0.8727 KCS |
| 2023-10-08 |
0.9002 KCS |
12.7809 DOT |
0.8995 KCS |
0.8950 KCS |
0.9042 KCS |
0.8950 KCS |
| 2023-10-07 |
0.9009 KCS |
603.7240 DOT |
0.9036 KCS |
0.8990 KCS |
0.9109 KCS |
0.8990 KCS |
| 2023-10-06 |
0.9028 KCS |
267.6382 DOT |
0.8990 KCS |
0.8944 KCS |
0.9042 KCS |
0.9027 KCS |
| 2023-10-05 |
0.8994 KCS |
265.1823 DOT |
0.8852 KCS |
0.8802 KCS |
0.9042 KCS |
0.9000 KCS |
| 2023-10-04 |
0.8850 KCS |
490.9980 DOT |
0.8898 KCS |
0.8773 KCS |
0.8950 KCS |
0.8890 KCS |
| 2023-10-03 |
0.8935 KCS |
216.8669 DOT |
0.8895 KCS |
0.8895 KCS |
0.9057 KCS |
0.8944 KCS |
| 2023-10-02 |
0.8894 KCS |
588.7428 DOT |
0.9027 KCS |
0.8787 KCS |
0.9109 KCS |
0.8883 KCS |
| 2023-10-01 |
0.9051 KCS |
211.9512 DOT |
0.8947 KCS |
0.8896 KCS |
0.9131 KCS |
0.9127 KCS |