Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2149 KCS |
13.7900 DOT |
0.2149 KCS |
0.2140 KCS |
0.2149 KCS |
0.2140 KCS |
| 2025-12-04 |
0.2176 KCS |
689.3289 DOT |
0.2240 KCS |
0.2136 KCS |
0.2240 KCS |
0.2193 KCS |
| 2025-12-03 |
0.2247 KCS |
527.3562 DOT |
0.2235 KCS |
0.2200 KCS |
0.2280 KCS |
0.2240 KCS |
| 2025-12-02 |
0.2149 KCS |
393.1933 DOT |
0.2139 KCS |
0.2120 KCS |
0.2180 KCS |
0.2180 KCS |
| 2025-12-01 |
0.2136 KCS |
1,279.2951 DOT |
0.2196 KCS |
0.2080 KCS |
0.2196 KCS |
0.2127 KCS |
| 2025-11-30 |
0.2097 KCS |
2,326.9377 DOT |
0.2152 KCS |
0.2060 KCS |
0.2154 KCS |
0.2140 KCS |
| 2025-11-29 |
0.2019 KCS |
1,494.9904 DOT |
0.1970 KCS |
0.1946 KCS |
0.2169 KCS |
0.2169 KCS |
| 2025-11-28 |
0.2000 KCS |
435.2641 DOT |
0.2001 KCS |
0.1958 KCS |
0.2022 KCS |
0.1981 KCS |
| 2025-11-27 |
0.2005 KCS |
933.0327 DOT |
0.1937 KCS |
0.1910 KCS |
0.2050 KCS |
0.2046 KCS |
| 2025-11-26 |
0.1966 KCS |
40.2927 DOT |
0.1978 KCS |
0.1932 KCS |
0.1986 KCS |
0.1932 KCS |
| 2025-11-25 |
0.1960 KCS |
170.5646 DOT |
0.2020 KCS |
0.1910 KCS |
0.2052 KCS |
0.1980 KCS |
| 2025-11-24 |
0.1983 KCS |
152.8427 DOT |
0.2000 KCS |
0.1977 KCS |
0.2017 KCS |
0.1990 KCS |
| 2025-11-23 |
0.2043 KCS |
322.4500 DOT |
0.2056 KCS |
0.2020 KCS |
0.2059 KCS |
0.2023 KCS |
| 2025-11-22 |
0.2008 KCS |
275.2982 DOT |
0.2050 KCS |
0.1990 KCS |
0.2053 KCS |
0.2028 KCS |
| 2025-11-21 |
0.2131 KCS |
427.4708 DOT |
0.2220 KCS |
0.2065 KCS |
0.2242 KCS |
0.2079 KCS |
| 2025-11-20 |
0.2308 KCS |
51.1620 DOT |
0.2243 KCS |
0.2240 KCS |
0.2328 KCS |
0.2314 KCS |
| 2025-11-19 |
0.2252 KCS |
152.1064 DOT |
0.2261 KCS |
0.2222 KCS |
0.2293 KCS |
0.2232 KCS |
| 2025-11-18 |
0.2278 KCS |
213.6358 DOT |
0.2212 KCS |
0.2212 KCS |
0.2299 KCS |
0.2290 KCS |
| 2025-11-17 |
0.2276 KCS |
231.2209 DOT |
0.2320 KCS |
0.2246 KCS |
0.2328 KCS |
0.2246 KCS |
| 2025-11-16 |
0.2299 KCS |
177.0812 DOT |
0.2300 KCS |
0.2264 KCS |
0.2357 KCS |
0.2265 KCS |
| 2025-11-15 |
0.2383 KCS |
127.4662 DOT |
0.2360 KCS |
0.2331 KCS |
0.2397 KCS |
0.2331 KCS |
| 2025-11-14 |
0.2300 KCS |
272.5978 DOT |
0.2286 KCS |
0.2258 KCS |
0.2331 KCS |
0.2330 KCS |
| 2025-11-13 |
0.2284 KCS |
317.3777 DOT |
0.2273 KCS |
0.2250 KCS |
0.2328 KCS |
0.2288 KCS |
| 2025-11-12 |
0.2385 KCS |
30.6451 DOT |
0.2414 KCS |
0.2370 KCS |
0.2417 KCS |
0.2388 KCS |
| 2025-11-11 |
0.2433 KCS |
254.7441 DOT |
0.2500 KCS |
0.2379 KCS |
0.2520 KCS |
0.2379 KCS |
| 2025-11-10 |
0.2426 KCS |
519.0390 DOT |
0.2420 KCS |
0.2380 KCS |
0.2480 KCS |
0.2442 KCS |
| 2025-11-09 |
0.2452 KCS |
182.6040 DOT |
0.2532 KCS |
0.2367 KCS |
0.2570 KCS |
0.2430 KCS |
| 2025-11-08 |
0.2570 KCS |
688.5754 DOT |
0.2571 KCS |
0.2456 KCS |
0.2742 KCS |
0.2520 KCS |
| 2025-11-07 |
0.2255 KCS |
139.2100 DOT |
0.2197 KCS |
0.2197 KCS |
0.2297 KCS |
0.2288 KCS |
| 2025-11-06 |
0.2122 KCS |
384.4932 DOT |
0.2135 KCS |
0.2098 KCS |
0.2159 KCS |
0.2143 KCS |
| 2025-11-05 |
0.2122 KCS |
327.2994 DOT |
0.2100 KCS |
0.2072 KCS |
0.2156 KCS |
0.2154 KCS |
| 2025-11-04 |
0.2113 KCS |
1,300.3928 DOT |
0.2076 KCS |
0.2062 KCS |
0.2180 KCS |
0.2121 KCS |
| 2025-11-03 |
0.2146 KCS |
536.5238 DOT |
0.2204 KCS |
0.2116 KCS |
0.2216 KCS |
0.2132 KCS |
| 2025-11-02 |
0.2232 KCS |
212.5656 DOT |
0.2220 KCS |
0.2180 KCS |
0.2236 KCS |
0.2180 KCS |
| 2025-11-01 |
0.2167 KCS |
227.4760 DOT |
0.2159 KCS |
0.2146 KCS |
0.2209 KCS |
0.2209 KCS |
| 2025-10-31 |
0.2169 KCS |
230.6351 DOT |
0.2208 KCS |
0.2133 KCS |
0.2208 KCS |
0.2161 KCS |
| 2025-10-30 |
0.2262 KCS |
350.7334 DOT |
0.2310 KCS |
0.2176 KCS |
0.2330 KCS |
0.2176 KCS |
| 2025-10-29 |
0.2312 KCS |
308.6627 DOT |
0.2288 KCS |
0.2264 KCS |
0.2353 KCS |
0.2350 KCS |
| 2025-10-28 |
0.2320 KCS |
100.2003 DOT |
0.2306 KCS |
0.2285 KCS |
0.2355 KCS |
0.2300 KCS |
| 2025-10-27 |
0.2337 KCS |
78.7562 DOT |
0.2337 KCS |
0.2298 KCS |
0.2364 KCS |
0.2340 KCS |
| 2025-10-26 |
0.2316 KCS |
80.8055 DOT |
0.2332 KCS |
0.2307 KCS |
0.2352 KCS |
0.2309 KCS |
| 2025-10-25 |
0.2282 KCS |
110.2691 DOT |
0.2260 KCS |
0.2220 KCS |
0.2325 KCS |
0.2306 KCS |
| 2025-10-24 |
0.2233 KCS |
219.3852 DOT |
0.2237 KCS |
0.2206 KCS |
0.2257 KCS |
0.2240 KCS |
| 2025-10-23 |
0.2231 KCS |
68.0705 DOT |
0.2233 KCS |
0.2217 KCS |
0.2256 KCS |
0.2225 KCS |
| 2025-10-22 |
0.2246 KCS |
495.4086 DOT |
0.2253 KCS |
0.2220 KCS |
0.2272 KCS |
0.2222 KCS |
| 2025-10-21 |
0.2265 KCS |
488.4018 DOT |
0.2308 KCS |
0.2230 KCS |
0.2320 KCS |
0.2300 KCS |
| 2025-10-20 |
0.2234 KCS |
146.4241 DOT |
0.2214 KCS |
0.2200 KCS |
0.2280 KCS |
0.2248 KCS |
| 2025-10-19 |
0.2212 KCS |
1,694.0927 DOT |
0.2133 KCS |
0.2101 KCS |
0.2259 KCS |
0.2227 KCS |
| 2025-10-18 |
0.2150 KCS |
726.0065 DOT |
0.2127 KCS |
0.2127 KCS |
0.2175 KCS |
0.2157 KCS |
| 2025-10-17 |
0.2127 KCS |
514.6099 DOT |
0.2178 KCS |
0.2044 KCS |
0.2190 KCS |
0.2153 KCS |