Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-11 |
0.3409 KCS |
66.2345 DOT |
0.3396 KCS |
0.3362 KCS |
0.3440 KCS |
0.3411 KCS |
| 2025-04-10 |
0.3399 KCS |
1,169.9929 DOT |
0.3537 KCS |
0.3319 KCS |
0.3537 KCS |
0.3404 KCS |
| 2025-04-09 |
0.3617 KCS |
609.3013 DOT |
0.3680 KCS |
0.3466 KCS |
0.3800 KCS |
0.3656 KCS |
| 2025-04-08 |
0.3856 KCS |
818.0387 DOT |
0.4074 KCS |
0.3660 KCS |
0.4074 KCS |
0.3707 KCS |
| 2025-04-07 |
0.4302 KCS |
3,052.0137 DOT |
0.4231 KCS |
0.4071 KCS |
0.4630 KCS |
0.4188 KCS |
| 2025-04-06 |
0.4132 KCS |
1,672.8435 DOT |
0.4067 KCS |
0.3870 KCS |
0.4302 KCS |
0.4278 KCS |
| 2025-04-05 |
0.3953 KCS |
206.3718 DOT |
0.3997 KCS |
0.3884 KCS |
0.4005 KCS |
0.3960 KCS |
| 2025-04-04 |
0.3989 KCS |
565.9300 DOT |
0.3920 KCS |
0.3884 KCS |
0.4037 KCS |
0.3960 KCS |
| 2025-04-03 |
0.3793 KCS |
317.5363 DOT |
0.3739 KCS |
0.3711 KCS |
0.3862 KCS |
0.3862 KCS |
| 2025-04-02 |
0.3802 KCS |
111.3978 DOT |
0.3830 KCS |
0.3717 KCS |
0.3888 KCS |
0.3852 KCS |
| 2025-04-01 |
0.3819 KCS |
395.6046 DOT |
0.3624 KCS |
0.3624 KCS |
0.3899 KCS |
0.3798 KCS |
| 2025-03-31 |
0.3613 KCS |
496.6052 DOT |
0.3599 KCS |
0.3560 KCS |
0.3687 KCS |
0.3615 KCS |
| 2025-03-30 |
0.3697 KCS |
333.9243 DOT |
0.3668 KCS |
0.3626 KCS |
0.3752 KCS |
0.3668 KCS |
| 2025-03-29 |
0.3709 KCS |
684.0939 DOT |
0.3814 KCS |
0.3638 KCS |
0.3853 KCS |
0.3656 KCS |
| 2025-03-28 |
0.3895 KCS |
389.0546 DOT |
0.4068 KCS |
0.3800 KCS |
0.4068 KCS |
0.3859 KCS |
| 2025-03-27 |
0.4076 KCS |
226.9066 DOT |
0.4170 KCS |
0.3991 KCS |
0.4190 KCS |
0.4024 KCS |
| 2025-03-26 |
0.4152 KCS |
224.5967 DOT |
0.4149 KCS |
0.4083 KCS |
0.4203 KCS |
0.4108 KCS |
| 2025-03-25 |
0.4115 KCS |
182.3235 DOT |
0.4107 KCS |
0.4046 KCS |
0.4190 KCS |
0.4129 KCS |
| 2025-03-24 |
0.4128 KCS |
263.4320 DOT |
0.3998 KCS |
0.3978 KCS |
0.4214 KCS |
0.4186 KCS |
| 2025-03-23 |
0.3943 KCS |
65.9568 DOT |
0.3973 KCS |
0.3905 KCS |
0.3985 KCS |
0.3924 KCS |
| 2025-03-22 |
0.3997 KCS |
169.9769 DOT |
0.4034 KCS |
0.3939 KCS |
0.4034 KCS |
0.3965 KCS |
| 2025-03-21 |
0.3959 KCS |
314.9965 DOT |
0.3893 KCS |
0.3893 KCS |
0.4037 KCS |
0.3960 KCS |
| 2025-03-20 |
0.3960 KCS |
175.7052 DOT |
0.4036 KCS |
0.3919 KCS |
0.4036 KCS |
0.3953 KCS |
| 2025-03-19 |
0.4023 KCS |
357.6311 DOT |
0.4013 KCS |
0.3960 KCS |
0.4071 KCS |
0.4047 KCS |
| 2025-03-18 |
0.3867 KCS |
657.0504 DOT |
0.3911 KCS |
0.3810 KCS |
0.3932 KCS |
0.3932 KCS |
| 2025-03-17 |
0.3957 KCS |
254.6068 DOT |
0.3911 KCS |
0.3911 KCS |
0.4023 KCS |
0.3962 KCS |
| 2025-03-16 |
0.3863 KCS |
331.9949 DOT |
0.3882 KCS |
0.3780 KCS |
0.3921 KCS |
0.3899 KCS |
| 2025-03-15 |
0.3884 KCS |
81.1262 DOT |
0.3806 KCS |
0.3806 KCS |
0.3960 KCS |
0.3896 KCS |
| 2025-03-14 |
0.3735 KCS |
187.9270 DOT |
0.3665 KCS |
0.3656 KCS |
0.3798 KCS |
0.3778 KCS |
| 2025-03-13 |
0.3632 KCS |
124.1190 DOT |
0.3585 KCS |
0.3575 KCS |
0.3711 KCS |
0.3656 KCS |
| 2025-03-12 |
0.3637 KCS |
354.5871 DOT |
0.3689 KCS |
0.3542 KCS |
0.3731 KCS |
0.3575 KCS |