Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2199 KCS |
357.3957 DOT |
0.2228 KCS |
0.2139 KCS |
0.2256 KCS |
0.2146 KCS |
| 2025-10-15 |
0.2241 KCS |
215.3464 DOT |
0.2256 KCS |
0.2208 KCS |
0.2304 KCS |
0.2224 KCS |
| 2025-10-14 |
0.2234 KCS |
244.1126 DOT |
0.2316 KCS |
0.2160 KCS |
0.2318 KCS |
0.2256 KCS |
| 2025-10-13 |
0.2287 KCS |
1,288.3459 DOT |
0.2238 KCS |
0.2208 KCS |
0.2359 KCS |
0.2336 KCS |
| 2025-10-12 |
0.2118 KCS |
335.0399 DOT |
0.2177 KCS |
0.2064 KCS |
0.2208 KCS |
0.2150 KCS |
| 2025-10-11 |
0.2234 KCS |
222.4382 DOT |
0.2026 KCS |
0.2026 KCS |
0.2304 KCS |
0.2157 KCS |
| 2025-10-10 |
0.2658 KCS |
553.2141 DOT |
0.2624 KCS |
0.2612 KCS |
0.2780 KCS |
0.2768 KCS |
| 2025-10-09 |
0.2569 KCS |
202.1811 DOT |
0.2636 KCS |
0.2540 KCS |
0.2636 KCS |
0.2552 KCS |
| 2025-10-08 |
0.2619 KCS |
342.4565 DOT |
0.2622 KCS |
0.2576 KCS |
0.2661 KCS |
0.2658 KCS |
| 2025-10-07 |
0.2681 KCS |
34.0859 DOT |
0.2732 KCS |
0.2636 KCS |
0.2732 KCS |
0.2636 KCS |
| 2025-10-06 |
0.2632 KCS |
491.4127 DOT |
0.2580 KCS |
0.2576 KCS |
0.2744 KCS |
0.2710 KCS |
| 2025-10-05 |
0.2663 KCS |
48.2996 DOT |
0.2636 KCS |
0.2624 KCS |
0.2720 KCS |
0.2624 KCS |
| 2025-10-04 |
0.2614 KCS |
158.5845 DOT |
0.2693 KCS |
0.2589 KCS |
0.2693 KCS |
0.2589 KCS |
| 2025-10-03 |
0.2669 KCS |
211.6735 DOT |
0.2774 KCS |
0.2620 KCS |
0.2774 KCS |
0.2674 KCS |
| 2025-10-02 |
0.2711 KCS |
169.0297 DOT |
0.2656 KCS |
0.2641 KCS |
0.2760 KCS |
0.2760 KCS |
| 2025-10-01 |
0.2630 KCS |
263.9249 DOT |
0.2537 KCS |
0.2537 KCS |
0.2684 KCS |
0.2657 KCS |
| 2025-09-30 |
0.2519 KCS |
440.3035 DOT |
0.2615 KCS |
0.2492 KCS |
0.2615 KCS |
0.2517 KCS |
| 2025-09-29 |
0.2611 KCS |
66.1658 DOT |
0.2623 KCS |
0.2545 KCS |
0.2633 KCS |
0.2580 KCS |
| 2025-09-28 |
0.2535 KCS |
23.7355 DOT |
0.2541 KCS |
0.2511 KCS |
0.2560 KCS |
0.2560 KCS |
| 2025-09-27 |
0.2565 KCS |
23.1102 DOT |
0.2572 KCS |
0.2551 KCS |
0.2584 KCS |
0.2552 KCS |
| 2025-09-26 |
0.2560 KCS |
95.3251 DOT |
0.2552 KCS |
0.2517 KCS |
0.2613 KCS |
0.2613 KCS |
| 2025-09-25 |
0.2582 KCS |
314.3241 DOT |
0.2600 KCS |
0.2519 KCS |
0.2616 KCS |
0.2540 KCS |
| 2025-09-24 |
0.2591 KCS |
68.3597 DOT |
0.2560 KCS |
0.2540 KCS |
0.2658 KCS |
0.2658 KCS |
| 2025-09-23 |
0.2585 KCS |
87.8722 DOT |
0.2605 KCS |
0.2558 KCS |
0.2616 KCS |
0.2568 KCS |
| 2025-09-22 |
0.2576 KCS |
874.6594 DOT |
0.2701 KCS |
0.2261 KCS |
0.2701 KCS |
0.2583 KCS |
| 2025-09-21 |
0.2757 KCS |
29.8944 DOT |
0.2760 KCS |
0.2739 KCS |
0.2780 KCS |
0.2757 KCS |
| 2025-09-20 |
0.2777 KCS |
80.7997 DOT |
0.2790 KCS |
0.2739 KCS |
0.2808 KCS |
0.2783 KCS |
| 2025-09-19 |
0.2968 KCS |
465.8208 DOT |
0.2884 KCS |
0.2820 KCS |
0.3090 KCS |
0.2820 KCS |
| 2025-09-18 |
0.2845 KCS |
81.0003 DOT |
0.2776 KCS |
0.2776 KCS |
0.2907 KCS |
0.2907 KCS |
| 2025-09-17 |
0.2641 KCS |
77.3799 DOT |
0.2661 KCS |
0.2614 KCS |
0.2669 KCS |
0.2655 KCS |
| 2025-09-16 |
0.2636 KCS |
82.2914 DOT |
0.2601 KCS |
0.2594 KCS |
0.2700 KCS |
0.2700 KCS |
| 2025-09-15 |
0.2722 KCS |
457.7259 DOT |
0.2680 KCS |
0.2605 KCS |
0.2737 KCS |
0.2632 KCS |
| 2025-09-14 |
0.2755 KCS |
156.3330 DOT |
0.2800 KCS |
0.2680 KCS |
0.2800 KCS |
0.2709 KCS |
| 2025-09-13 |
0.2876 KCS |
656.6942 DOT |
0.2822 KCS |
0.2780 KCS |
0.2900 KCS |
0.2780 KCS |
| 2025-09-12 |
0.2779 KCS |
254.3835 DOT |
0.2796 KCS |
0.2740 KCS |
0.2860 KCS |
0.2800 KCS |
| 2025-09-11 |
0.2788 KCS |
58.1757 DOT |
0.2801 KCS |
0.2752 KCS |
0.2842 KCS |
0.2755 KCS |
| 2025-09-10 |
0.2779 KCS |
485.7499 DOT |
0.2804 KCS |
0.2753 KCS |
0.2840 KCS |
0.2820 KCS |
| 2025-09-09 |
0.2856 KCS |
75.9609 DOT |
0.2852 KCS |
0.2809 KCS |
0.2900 KCS |
0.2838 KCS |
| 2025-09-08 |
0.2827 KCS |
220.8640 DOT |
0.2795 KCS |
0.2794 KCS |
0.2860 KCS |
0.2827 KCS |
| 2025-09-07 |
0.2765 KCS |
331.2277 DOT |
0.2689 KCS |
0.2689 KCS |
0.2842 KCS |
0.2797 KCS |
| 2025-09-06 |
0.2682 KCS |
447.0110 DOT |
0.2660 KCS |
0.2653 KCS |
0.2706 KCS |
0.2688 KCS |
| 2025-09-05 |
0.2598 KCS |
15.9011 DOT |
0.2557 KCS |
0.2557 KCS |
0.2630 KCS |
0.2630 KCS |
| 2025-09-04 |
0.2513 KCS |
292.7883 DOT |
0.2560 KCS |
0.2493 KCS |
0.2595 KCS |
0.2553 KCS |
| 2025-09-03 |
0.2553 KCS |
153.6398 DOT |
0.2559 KCS |
0.2535 KCS |
0.2580 KCS |
0.2570 KCS |
| 2025-09-02 |
0.2552 KCS |
521.9305 DOT |
0.2539 KCS |
0.2500 KCS |
0.2578 KCS |
0.2540 KCS |
| 2025-09-01 |
0.2575 KCS |
169.2085 DOT |
0.2653 KCS |
0.2484 KCS |
0.2717 KCS |
0.2511 KCS |
| 2025-08-31 |
0.2713 KCS |
186.1716 DOT |
0.2706 KCS |
0.2611 KCS |
0.2743 KCS |
0.2640 KCS |
| 2025-08-30 |
0.2721 KCS |
313.8870 DOT |
0.2717 KCS |
0.2672 KCS |
0.2740 KCS |
0.2695 KCS |
| 2025-08-29 |
0.2798 KCS |
394.0382 DOT |
0.2915 KCS |
0.2776 KCS |
0.2915 KCS |
0.2785 KCS |
| 2025-08-28 |
0.2938 KCS |
387.5278 DOT |
0.2900 KCS |
0.2860 KCS |
0.2998 KCS |
0.2933 KCS |