Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
2.8947 KCS |
1,468.9831 DOT |
2.8484 KCS |
2.8420 KCS |
2.9500 KCS |
2.9000 KCS |
| 2021-09-30 |
2.8164 KCS |
1,154.3947 DOT |
2.7300 KCS |
2.7140 KCS |
2.9247 KCS |
2.8482 KCS |
| 2021-09-29 |
2.7476 KCS |
579.6063 DOT |
2.7105 KCS |
2.6892 KCS |
2.8046 KCS |
2.7210 KCS |
| 2021-09-28 |
2.6910 KCS |
623.4068 DOT |
2.6915 KCS |
2.6174 KCS |
2.7820 KCS |
2.6907 KCS |
| 2021-09-27 |
2.7249 KCS |
1,047.6907 DOT |
2.6999 KCS |
2.6503 KCS |
2.8046 KCS |
2.6993 KCS |
| 2021-09-26 |
2.7579 KCS |
1,843.8314 DOT |
2.8192 KCS |
2.6749 KCS |
2.8377 KCS |
2.6832 KCS |
| 2021-09-25 |
2.9071 KCS |
903.4691 DOT |
2.8750 KCS |
2.8000 KCS |
2.9840 KCS |
2.8439 KCS |
| 2021-09-24 |
2.9442 KCS |
2,608.5489 DOT |
3.0374 KCS |
2.8109 KCS |
3.0779 KCS |
2.8960 KCS |
| 2021-09-23 |
2.9775 KCS |
928.3116 DOT |
3.0280 KCS |
2.9090 KCS |
3.0522 KCS |
2.9814 KCS |
| 2021-09-22 |
2.9377 KCS |
1,197.5819 DOT |
2.8046 KCS |
2.7707 KCS |
3.0970 KCS |
3.0374 KCS |
| 2021-09-21 |
2.8543 KCS |
1,241.1538 DOT |
2.8726 KCS |
2.7591 KCS |
2.9529 KCS |
2.7967 KCS |
| 2021-09-20 |
2.8542 KCS |
2,255.3830 DOT |
2.9242 KCS |
2.6999 KCS |
2.9925 KCS |
2.8264 KCS |
| 2021-09-19 |
2.9192 KCS |
788.2423 DOT |
2.9538 KCS |
2.8637 KCS |
2.9824 KCS |
2.9236 KCS |
| 2021-09-18 |
2.9475 KCS |
712.8951 DOT |
2.8671 KCS |
2.8529 KCS |
3.0306 KCS |
2.9559 KCS |
| 2021-09-17 |
2.9442 KCS |
964.6334 DOT |
2.9825 KCS |
2.8196 KCS |
3.1033 KCS |
2.8661 KCS |
| 2021-09-16 |
2.9243 KCS |
876.3139 DOT |
2.9548 KCS |
2.8471 KCS |
2.9895 KCS |
2.9383 KCS |
| 2021-09-15 |
2.9785 KCS |
1,271.2230 DOT |
3.1043 KCS |
2.9029 KCS |
3.1454 KCS |
2.9447 KCS |
| 2021-09-14 |
3.0972 KCS |
2,226.2903 DOT |
2.9824 KCS |
2.9084 KCS |
3.2645 KCS |
3.2107 KCS |
| 2021-09-13 |
3.1269 KCS |
3,786.3998 DOT |
3.0871 KCS |
2.8756 KCS |
3.3141 KCS |
2.9706 KCS |
| 2021-09-12 |
2.8742 KCS |
5,673.2864 DOT |
2.6467 KCS |
2.5931 KCS |
3.0823 KCS |
3.0482 KCS |
| 2021-09-11 |
2.6402 KCS |
2,334.9234 DOT |
2.6334 KCS |
2.5365 KCS |
2.7095 KCS |
2.6169 KCS |
| 2021-09-10 |
2.6106 KCS |
6,050.2203 DOT |
2.4776 KCS |
2.4776 KCS |
2.6949 KCS |
2.6214 KCS |
| 2021-09-09 |
2.4671 KCS |
4,845.4800 DOT |
2.3108 KCS |
2.2481 KCS |
2.5947 KCS |
2.4696 KCS |
| 2021-09-08 |
2.3230 KCS |
2,428.4667 DOT |
2.2609 KCS |
2.2205 KCS |
2.4141 KCS |
2.2994 KCS |
| 2021-09-07 |
2.2810 KCS |
5,447.3738 DOT |
2.3281 KCS |
2.0000 KCS |
2.4849 KCS |
2.2551 KCS |
| 2021-09-06 |
2.3607 KCS |
1,991.2699 DOT |
2.4387 KCS |
2.2374 KCS |
2.4563 KCS |
2.3139 KCS |
| 2021-09-05 |
2.3958 KCS |
912.0048 DOT |
2.3642 KCS |
2.3283 KCS |
2.4766 KCS |
2.4501 KCS |
| 2021-09-04 |
2.3681 KCS |
1,767.3357 DOT |
2.3788 KCS |
2.2974 KCS |
2.4555 KCS |
2.3797 KCS |
| 2021-09-03 |
2.3412 KCS |
2,302.0550 DOT |
2.3063 KCS |
2.2581 KCS |
2.4201 KCS |
2.3959 KCS |
| 2021-09-02 |
2.3024 KCS |
1,957.3418 DOT |
2.2975 KCS |
2.2205 KCS |
2.3644 KCS |
2.3101 KCS |
| 2021-09-01 |
2.2948 KCS |
1,905.7157 DOT |
2.3558 KCS |
2.1865 KCS |
2.4130 KCS |
2.3281 KCS |
| 2021-08-31 |
2.1589 KCS |
5,244.2852 DOT |
1.9508 KCS |
1.9448 KCS |
2.3941 KCS |
2.3938 KCS |
| 2021-08-30 |
1.8685 KCS |
1,071.6106 DOT |
1.9262 KCS |
1.7895 KCS |
1.9722 KCS |
1.9569 KCS |
| 2021-08-29 |
1.9307 KCS |
722.7848 DOT |
1.9227 KCS |
1.8975 KCS |
1.9585 KCS |
1.9296 KCS |
| 2021-08-28 |
1.9435 KCS |
677.3395 DOT |
1.9850 KCS |
1.8684 KCS |
2.0200 KCS |
1.9086 KCS |
| 2021-08-27 |
1.9909 KCS |
931.9742 DOT |
1.9455 KCS |
1.9151 KCS |
2.0419 KCS |
1.9865 KCS |
| 2021-08-26 |
1.9419 KCS |
1,963.4630 DOT |
1.8996 KCS |
1.8460 KCS |
2.0720 KCS |
1.9329 KCS |
| 2021-08-25 |
1.9400 KCS |
861.1744 DOT |
1.9852 KCS |
1.8776 KCS |
2.0199 KCS |
1.9074 KCS |
| 2021-08-24 |
1.9836 KCS |
1,082.3766 DOT |
2.0214 KCS |
1.9187 KCS |
2.0980 KCS |
1.9943 KCS |
| 2021-08-23 |
2.0688 KCS |
2,334.8086 DOT |
2.2708 KCS |
1.9574 KCS |
2.3118 KCS |
2.0141 KCS |
| 2021-08-22 |
2.2743 KCS |
1,096.4204 DOT |
2.3764 KCS |
2.1744 KCS |
2.3860 KCS |
2.2404 KCS |
| 2021-08-21 |
2.3453 KCS |
1,717.3983 DOT |
2.2816 KCS |
2.2816 KCS |
2.4153 KCS |
2.3581 KCS |
| 2021-08-20 |
2.3494 KCS |
2,471.3453 DOT |
2.3767 KCS |
2.2364 KCS |
2.4858 KCS |
2.2944 KCS |
| 2021-08-19 |
2.3123 KCS |
1,870.3688 DOT |
2.2392 KCS |
2.2193 KCS |
2.4310 KCS |
2.3776 KCS |
| 2021-08-18 |
2.2456 KCS |
1,413.7947 DOT |
2.2157 KCS |
2.1667 KCS |
2.3205 KCS |
2.2360 KCS |
| 2021-08-17 |
2.2855 KCS |
3,070.5067 DOT |
2.1779 KCS |
2.1202 KCS |
2.4152 KCS |
2.2192 KCS |
| 2021-08-16 |
2.0831 KCS |
3,498.5144 DOT |
1.9850 KCS |
1.9699 KCS |
2.2235 KCS |
2.1973 KCS |
| 2021-08-15 |
1.9685 KCS |
893.2913 DOT |
1.9628 KCS |
1.9185 KCS |
2.0103 KCS |
1.9826 KCS |
| 2021-08-14 |
1.9247 KCS |
1,221.9507 DOT |
1.9073 KCS |
1.8894 KCS |
1.9582 KCS |
1.9462 KCS |
| 2021-08-13 |
1.8837 KCS |
803.2056 DOT |
1.8503 KCS |
1.8424 KCS |
1.9239 KCS |
1.8887 KCS |