Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1661 KCS |
525.2280 DOT |
0.1650 KCS |
0.1626 KCS |
0.1690 KCS |
0.1626 KCS |
| 2026-02-02 |
0.1679 KCS |
714.8725 DOT |
0.1699 KCS |
0.1639 KCS |
0.1713 KCS |
0.1663 KCS |
| 2026-02-01 |
0.1688 KCS |
66.1264 DOT |
0.1692 KCS |
0.1680 KCS |
0.1699 KCS |
0.1699 KCS |
| 2026-01-31 |
0.1646 KCS |
1,435.6813 DOT |
0.1648 KCS |
0.1593 KCS |
0.1740 KCS |
0.1687 KCS |
| 2026-01-30 |
0.1664 KCS |
409.7454 DOT |
0.1690 KCS |
0.1640 KCS |
0.1700 KCS |
0.1676 KCS |
| 2026-01-29 |
0.1688 KCS |
435.4864 DOT |
0.1710 KCS |
0.1656 KCS |
0.1723 KCS |
0.1656 KCS |
| 2026-01-28 |
0.1712 KCS |
260.3552 DOT |
0.1736 KCS |
0.1697 KCS |
0.1736 KCS |
0.1720 KCS |
| 2026-01-27 |
0.1737 KCS |
139.4276 DOT |
0.1742 KCS |
0.1715 KCS |
0.1756 KCS |
0.1746 KCS |
| 2026-01-26 |
0.1748 KCS |
161.4947 DOT |
0.1737 KCS |
0.1730 KCS |
0.1779 KCS |
0.1760 KCS |
| 2026-01-25 |
0.1764 KCS |
55.7185 DOT |
0.1792 KCS |
0.1754 KCS |
0.1792 KCS |
0.1754 KCS |
| 2026-01-24 |
0.1784 KCS |
39.8759 DOT |
0.1784 KCS |
0.1784 KCS |
0.1784 KCS |
0.1784 KCS |
| 2026-01-23 |
0.1800 KCS |
292.2559 DOT |
0.1810 KCS |
0.1781 KCS |
0.1884 KCS |
0.1793 KCS |
| 2026-01-22 |
0.1806 KCS |
259.6734 DOT |
0.1830 KCS |
0.1800 KCS |
0.1830 KCS |
0.1800 KCS |
| 2026-01-21 |
0.1845 KCS |
53.3341 DOT |
0.1825 KCS |
0.1825 KCS |
0.1860 KCS |
0.1826 KCS |
| 2026-01-20 |
0.1845 KCS |
175.7525 DOT |
0.1850 KCS |
0.1804 KCS |
0.1866 KCS |
0.1813 KCS |
| 2026-01-19 |
0.1721 KCS |
402.9801 DOT |
0.1820 KCS |
0.1620 KCS |
0.1857 KCS |
0.1775 KCS |
| 2026-01-18 |
0.1885 KCS |
123.3860 DOT |
0.1900 KCS |
0.1864 KCS |
0.1900 KCS |
0.1874 KCS |
| 2026-01-17 |
0.1917 KCS |
184.1309 DOT |
0.1861 KCS |
0.1857 KCS |
0.1940 KCS |
0.1921 KCS |
| 2026-01-16 |
0.1837 KCS |
293.7255 DOT |
0.1844 KCS |
0.1810 KCS |
0.1865 KCS |
0.1835 KCS |
| 2026-01-15 |
0.1882 KCS |
600.0231 DOT |
0.1932 KCS |
0.1848 KCS |
0.1932 KCS |
0.1850 KCS |
| 2026-01-14 |
0.1963 KCS |
453.3906 DOT |
0.1980 KCS |
0.1918 KCS |
0.1987 KCS |
0.1933 KCS |
| 2026-01-13 |
0.1985 KCS |
573.0102 DOT |
0.1836 KCS |
0.1836 KCS |
0.2072 KCS |
0.1992 KCS |
| 2026-01-12 |
0.1876 KCS |
262.8015 DOT |
0.1910 KCS |
0.1835 KCS |
0.1956 KCS |
0.1835 KCS |
| 2026-01-11 |
0.1935 KCS |
73.3451 DOT |
0.1955 KCS |
0.1926 KCS |
0.1959 KCS |
0.1948 KCS |
| 2026-01-10 |
0.1914 KCS |
1,524.8136 DOT |
0.1816 KCS |
0.1797 KCS |
0.1972 KCS |
0.1933 KCS |
| 2026-01-09 |
0.1822 KCS |
313.3751 DOT |
0.1850 KCS |
0.1800 KCS |
0.1850 KCS |
0.1810 KCS |
| 2026-01-08 |
0.1855 KCS |
442.8586 DOT |
0.1870 KCS |
0.1838 KCS |
0.1887 KCS |
0.1867 KCS |
| 2026-01-07 |
0.1886 KCS |
161.6022 DOT |
0.1910 KCS |
0.1872 KCS |
0.1930 KCS |
0.1874 KCS |
| 2026-01-06 |
0.1910 KCS |
220.5774 DOT |
0.1940 KCS |
0.1854 KCS |
0.1958 KCS |
0.1890 KCS |
| 2026-01-05 |
0.1913 KCS |
162.7703 DOT |
0.1930 KCS |
0.1890 KCS |
0.1947 KCS |
0.1947 KCS |
| 2026-01-04 |
0.1939 KCS |
329.6258 DOT |
0.1944 KCS |
0.1917 KCS |
0.1967 KCS |
0.1934 KCS |
| 2026-01-03 |
0.1964 KCS |
200.4107 DOT |
0.1975 KCS |
0.1911 KCS |
0.2002 KCS |
0.1950 KCS |
| 2026-01-02 |
0.1863 KCS |
667.7167 DOT |
0.1850 KCS |
0.1818 KCS |
0.1952 KCS |
0.1951 KCS |
| 2026-01-01 |
0.1697 KCS |
414.7896 DOT |
0.1659 KCS |
0.1643 KCS |
0.1780 KCS |
0.1780 KCS |
| 2025-12-31 |
0.1684 KCS |
213.5527 DOT |
0.1699 KCS |
0.1660 KCS |
0.1700 KCS |
0.1660 KCS |
| 2025-12-30 |
0.1687 KCS |
172.6377 DOT |
0.1725 KCS |
0.1677 KCS |
0.1725 KCS |
0.1685 KCS |
| 2025-12-29 |
0.1726 KCS |
535.7948 DOT |
0.1720 KCS |
0.1700 KCS |
0.1742 KCS |
0.1716 KCS |
| 2025-12-28 |
0.1739 KCS |
176.0362 DOT |
0.1760 KCS |
0.1710 KCS |
0.1778 KCS |
0.1710 KCS |
| 2025-12-27 |
0.1675 KCS |
470.1667 DOT |
0.1600 KCS |
0.1600 KCS |
0.1744 KCS |
0.1744 KCS |
| 2025-12-26 |
0.1587 KCS |
276.4734 DOT |
0.1560 KCS |
0.1550 KCS |
0.1607 KCS |
0.1580 KCS |
| 2025-12-25 |
0.1604 KCS |
234.8688 DOT |
0.1610 KCS |
0.1573 KCS |
0.1615 KCS |
0.1596 KCS |
| 2025-12-24 |
0.1607 KCS |
202.2459 DOT |
0.1620 KCS |
0.1600 KCS |
0.1627 KCS |
0.1602 KCS |
| 2025-12-23 |
0.1639 KCS |
298.1624 DOT |
0.1644 KCS |
0.1629 KCS |
0.1648 KCS |
0.1640 KCS |
| 2025-12-22 |
0.1665 KCS |
563.4244 DOT |
0.1670 KCS |
0.1630 KCS |
0.1699 KCS |
0.1640 KCS |
| 2025-12-21 |
0.1696 KCS |
45.8293 DOT |
0.1700 KCS |
0.1676 KCS |
0.1710 KCS |
0.1700 KCS |
| 2025-12-20 |
0.1720 KCS |
317.9984 DOT |
0.1737 KCS |
0.1705 KCS |
0.1737 KCS |
0.1715 KCS |
| 2025-12-19 |
0.1691 KCS |
404.5327 DOT |
0.1701 KCS |
0.1675 KCS |
0.1709 KCS |
0.1698 KCS |
| 2025-12-18 |
0.1715 KCS |
233.9558 DOT |
0.1762 KCS |
0.1692 KCS |
0.1762 KCS |
0.1717 KCS |
| 2025-12-17 |
0.1790 KCS |
280.4427 DOT |
0.1800 KCS |
0.1777 KCS |
0.1801 KCS |
0.1791 KCS |
| 2025-12-16 |
0.1841 KCS |
485.8480 DOT |
0.1840 KCS |
0.1810 KCS |
0.1897 KCS |
0.1810 KCS |