Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.3565 KCS |
470.2652 DOT |
0.3580 KCS |
0.3493 KCS |
0.3580 KCS |
0.3540 KCS |
| 2025-05-30 |
0.3711 KCS |
590.9497 DOT |
0.3843 KCS |
0.3656 KCS |
0.3843 KCS |
0.3695 KCS |
| 2025-05-29 |
0.4027 KCS |
275.1765 DOT |
0.4040 KCS |
0.3952 KCS |
0.4092 KCS |
0.3980 KCS |
| 2025-05-28 |
0.4013 KCS |
267.5647 DOT |
0.3980 KCS |
0.3899 KCS |
0.4101 KCS |
0.3920 KCS |
| 2025-05-27 |
0.4010 KCS |
238.2942 DOT |
0.3980 KCS |
0.3899 KCS |
0.4078 KCS |
0.3985 KCS |
| 2025-05-26 |
0.4051 KCS |
233.8392 DOT |
0.4020 KCS |
0.3991 KCS |
0.4098 KCS |
0.4020 KCS |
| 2025-05-25 |
0.3986 KCS |
195.0577 DOT |
0.4040 KCS |
0.3915 KCS |
0.4064 KCS |
0.3940 KCS |
| 2025-05-24 |
0.4036 KCS |
159.9409 DOT |
0.4020 KCS |
0.3961 KCS |
0.4112 KCS |
0.4080 KCS |
| 2025-05-23 |
0.4238 KCS |
628.7894 DOT |
0.4320 KCS |
0.4060 KCS |
0.4426 KCS |
0.4150 KCS |
| 2025-05-22 |
0.4257 KCS |
207.5429 DOT |
0.4200 KCS |
0.4180 KCS |
0.4329 KCS |
0.4281 KCS |
| 2025-05-21 |
0.4086 KCS |
1,364.2562 DOT |
0.3960 KCS |
0.3950 KCS |
0.4263 KCS |
0.4200 KCS |
| 2025-05-20 |
0.3928 KCS |
211.1021 DOT |
0.3920 KCS |
0.3860 KCS |
0.4020 KCS |
0.3900 KCS |
| 2025-05-19 |
0.3943 KCS |
251.0208 DOT |
0.4100 KCS |
0.3840 KCS |
0.4137 KCS |
0.3920 KCS |
| 2025-05-18 |
0.4126 KCS |
201.5925 DOT |
0.4000 KCS |
0.4000 KCS |
0.4213 KCS |
0.4213 KCS |
| 2025-05-17 |
0.4002 KCS |
368.6844 DOT |
0.3960 KCS |
0.3889 KCS |
0.4100 KCS |
0.4020 KCS |
| 2025-05-16 |
0.4046 KCS |
408.2002 DOT |
0.4020 KCS |
0.3960 KCS |
0.4101 KCS |
0.4000 KCS |
| 2025-05-15 |
0.4191 KCS |
1,331.7774 DOT |
0.4378 KCS |
0.4016 KCS |
0.4385 KCS |
0.4089 KCS |
| 2025-05-14 |
0.4488 KCS |
493.8045 DOT |
0.4560 KCS |
0.4354 KCS |
0.4600 KCS |
0.4397 KCS |
| 2025-05-13 |
0.4438 KCS |
817.0188 DOT |
0.4460 KCS |
0.4280 KCS |
0.4620 KCS |
0.4540 KCS |
| 2025-05-12 |
0.4620 KCS |
1,090.4741 DOT |
0.4520 KCS |
0.4460 KCS |
0.4729 KCS |
0.4536 KCS |
| 2025-05-11 |
0.4510 KCS |
568.4102 DOT |
0.4700 KCS |
0.4416 KCS |
0.4717 KCS |
0.4543 KCS |
| 2025-05-10 |
0.4487 KCS |
522.3108 DOT |
0.4300 KCS |
0.4300 KCS |
0.4630 KCS |
0.4500 KCS |
| 2025-05-09 |
0.4177 KCS |
597.2268 DOT |
0.4036 KCS |
0.4020 KCS |
0.4343 KCS |
0.4280 KCS |
| 2025-05-08 |
0.3911 KCS |
673.0749 DOT |
0.3694 KCS |
0.3694 KCS |
0.4040 KCS |
0.4000 KCS |
| 2025-05-07 |
0.3694 KCS |
187.9923 DOT |
0.3694 KCS |
0.3615 KCS |
0.3731 KCS |
0.3615 KCS |
| 2025-05-06 |
0.3627 KCS |
236.7558 DOT |
0.3624 KCS |
0.3581 KCS |
0.3656 KCS |
0.3622 KCS |
| 2025-05-05 |
0.3685 KCS |
78.7913 DOT |
0.3680 KCS |
0.3640 KCS |
0.3740 KCS |
0.3715 KCS |
| 2025-05-04 |
0.3711 KCS |
98.6948 DOT |
0.3740 KCS |
0.3656 KCS |
0.3760 KCS |
0.3694 KCS |
| 2025-05-03 |
0.3819 KCS |
27.5691 DOT |
0.3840 KCS |
0.3790 KCS |
0.3856 KCS |
0.3820 KCS |
| 2025-05-02 |
0.3926 KCS |
140.3472 DOT |
0.3920 KCS |
0.3860 KCS |
0.3985 KCS |
0.3860 KCS |
| 2025-05-01 |
0.3828 KCS |
239.2078 DOT |
0.3800 KCS |
0.3780 KCS |
0.3884 KCS |
0.3860 KCS |
| 2025-04-30 |
0.3827 KCS |
809.0424 DOT |
0.3863 KCS |
0.3640 KCS |
0.3903 KCS |
0.3768 KCS |
| 2025-04-29 |
0.4016 KCS |
248.4280 DOT |
0.4000 KCS |
0.3944 KCS |
0.4066 KCS |
0.3944 KCS |
| 2025-04-28 |
0.3940 KCS |
216.7280 DOT |
0.3884 KCS |
0.3822 KCS |
0.4023 KCS |
0.3980 KCS |
| 2025-04-27 |
0.3950 KCS |
247.9874 DOT |
0.4040 KCS |
0.3877 KCS |
0.4040 KCS |
0.3900 KCS |
| 2025-04-26 |
0.4069 KCS |
127.1238 DOT |
0.4060 KCS |
0.4020 KCS |
0.4129 KCS |
0.4042 KCS |
| 2025-04-25 |
0.4057 KCS |
725.3383 DOT |
0.4112 KCS |
0.3846 KCS |
0.4203 KCS |
0.4059 KCS |
| 2025-04-24 |
0.3961 KCS |
243.8617 DOT |
0.3920 KCS |
0.3829 KCS |
0.4083 KCS |
0.4066 KCS |
| 2025-04-23 |
0.3978 KCS |
397.2830 DOT |
0.3945 KCS |
0.3884 KCS |
0.4072 KCS |
0.3940 KCS |
| 2025-04-22 |
0.3792 KCS |
367.6632 DOT |
0.3846 KCS |
0.3739 KCS |
0.3902 KCS |
0.3860 KCS |
| 2025-04-21 |
0.3917 KCS |
211.6301 DOT |
0.3932 KCS |
0.3853 KCS |
0.3985 KCS |
0.3855 KCS |
| 2025-04-20 |
0.3925 KCS |
364.3308 DOT |
0.3876 KCS |
0.3860 KCS |
0.4026 KCS |
0.3991 KCS |
| 2025-04-19 |
0.3708 KCS |
102.3310 DOT |
0.3660 KCS |
0.3656 KCS |
0.3770 KCS |
0.3770 KCS |
| 2025-04-18 |
0.3659 KCS |
143.1752 DOT |
0.3620 KCS |
0.3616 KCS |
0.3700 KCS |
0.3697 KCS |
| 2025-04-17 |
0.3517 KCS |
212.2556 DOT |
0.3467 KCS |
0.3461 KCS |
0.3623 KCS |
0.3623 KCS |
| 2025-04-16 |
0.3409 KCS |
59.3435 DOT |
0.3413 KCS |
0.3370 KCS |
0.3440 KCS |
0.3420 KCS |
| 2025-04-15 |
0.3523 KCS |
446.0702 DOT |
0.3520 KCS |
0.3460 KCS |
0.3575 KCS |
0.3466 KCS |
| 2025-04-14 |
0.3574 KCS |
230.2707 DOT |
0.3560 KCS |
0.3519 KCS |
0.3620 KCS |
0.3580 KCS |
| 2025-04-13 |
0.3584 KCS |
219.5889 DOT |
0.3543 KCS |
0.3500 KCS |
0.3660 KCS |
0.3506 KCS |
| 2025-04-12 |
0.3435 KCS |
181.1064 DOT |
0.3390 KCS |
0.3380 KCS |
0.3542 KCS |
0.3542 KCS |