Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2954 KCS |
388.0531 DOT |
0.2980 KCS |
0.2933 KCS |
0.2997 KCS |
0.2935 KCS |
| 2025-08-26 |
0.3018 KCS |
258.5003 DOT |
0.3008 KCS |
0.2956 KCS |
0.3032 KCS |
0.2997 KCS |
| 2025-08-25 |
0.3113 KCS |
395.6517 DOT |
0.3182 KCS |
0.2979 KCS |
0.3196 KCS |
0.2979 KCS |
| 2025-08-24 |
0.3159 KCS |
702.1728 DOT |
0.3210 KCS |
0.3091 KCS |
0.3235 KCS |
0.3173 KCS |
| 2025-08-23 |
0.3142 KCS |
652.5291 DOT |
0.3149 KCS |
0.3045 KCS |
0.3276 KCS |
0.3214 KCS |
| 2025-08-22 |
0.3059 KCS |
337.4259 DOT |
0.3085 KCS |
0.2943 KCS |
0.3104 KCS |
0.3076 KCS |
| 2025-08-21 |
0.3102 KCS |
583.4622 DOT |
0.3085 KCS |
0.3056 KCS |
0.3141 KCS |
0.3056 KCS |
| 2025-08-20 |
0.3092 KCS |
90.5959 DOT |
0.3059 KCS |
0.3044 KCS |
0.3160 KCS |
0.3095 KCS |
| 2025-08-19 |
0.3101 KCS |
48.9686 DOT |
0.3124 KCS |
0.3077 KCS |
0.3124 KCS |
0.3077 KCS |
| 2025-08-18 |
0.3122 KCS |
874.5422 DOT |
0.3099 KCS |
0.2997 KCS |
0.3210 KCS |
0.3161 KCS |
| 2025-08-17 |
0.3076 KCS |
137.9644 DOT |
0.2996 KCS |
0.2996 KCS |
0.3150 KCS |
0.3068 KCS |
| 2025-08-16 |
0.3061 KCS |
1,038.6541 DOT |
0.3058 KCS |
0.2919 KCS |
0.3165 KCS |
0.2919 KCS |
| 2025-08-15 |
0.3056 KCS |
1,377.6019 DOT |
0.3034 KCS |
0.3025 KCS |
0.3083 KCS |
0.3048 KCS |
| 2025-08-14 |
0.3142 KCS |
1,393.0506 DOT |
0.3425 KCS |
0.2961 KCS |
0.3425 KCS |
0.3089 KCS |
| 2025-08-13 |
0.3353 KCS |
328.1288 DOT |
0.3462 KCS |
0.3247 KCS |
0.3462 KCS |
0.3353 KCS |
| 2025-08-12 |
0.3278 KCS |
647.1017 DOT |
0.3284 KCS |
0.3238 KCS |
0.3439 KCS |
0.3439 KCS |
| 2025-08-11 |
0.3330 KCS |
740.4984 DOT |
0.3390 KCS |
0.3255 KCS |
0.3466 KCS |
0.3290 KCS |
| 2025-08-10 |
0.3385 KCS |
679.9291 DOT |
0.3472 KCS |
0.3329 KCS |
0.3472 KCS |
0.3405 KCS |
| 2025-08-09 |
0.3596 KCS |
484.5077 DOT |
0.3789 KCS |
0.3452 KCS |
0.3789 KCS |
0.3452 KCS |
| 2025-08-08 |
0.3773 KCS |
413.6359 DOT |
0.3694 KCS |
0.3670 KCS |
0.3862 KCS |
0.3812 KCS |
| 2025-08-07 |
0.3570 KCS |
223.7734 DOT |
0.3497 KCS |
0.3497 KCS |
0.3631 KCS |
0.3631 KCS |
| 2025-08-06 |
0.3465 KCS |
561.6575 DOT |
0.3440 KCS |
0.3390 KCS |
0.3493 KCS |
0.3493 KCS |
| 2025-08-05 |
0.3437 KCS |
804.1269 DOT |
0.3488 KCS |
0.3381 KCS |
0.3489 KCS |
0.3381 KCS |
| 2025-08-04 |
0.3465 KCS |
552.7680 DOT |
0.3440 KCS |
0.3418 KCS |
0.3520 KCS |
0.3452 KCS |
| 2025-08-03 |
0.3396 KCS |
66.7669 DOT |
0.3381 KCS |
0.3329 KCS |
0.3438 KCS |
0.3438 KCS |
| 2025-08-02 |
0.3350 KCS |
212.0434 DOT |
0.3352 KCS |
0.3307 KCS |
0.3400 KCS |
0.3341 KCS |
| 2025-08-01 |
0.3308 KCS |
1,020.8690 DOT |
0.3267 KCS |
0.3190 KCS |
0.3411 KCS |
0.3284 KCS |
| 2025-07-31 |
0.3387 KCS |
779.3419 DOT |
0.3370 KCS |
0.3301 KCS |
0.3434 KCS |
0.3323 KCS |
| 2025-07-30 |
0.3384 KCS |
381.1561 DOT |
0.3434 KCS |
0.3255 KCS |
0.3466 KCS |
0.3360 KCS |
| 2025-07-29 |
0.3455 KCS |
531.7959 DOT |
0.3468 KCS |
0.3370 KCS |
0.3520 KCS |
0.3428 KCS |
| 2025-07-28 |
0.3605 KCS |
314.1384 DOT |
0.3654 KCS |
0.3443 KCS |
0.3701 KCS |
0.3459 KCS |
| 2025-07-27 |
0.3611 KCS |
119.5568 DOT |
0.3542 KCS |
0.3542 KCS |
0.3652 KCS |
0.3640 KCS |
| 2025-07-26 |
0.3530 KCS |
876.3801 DOT |
0.3425 KCS |
0.3425 KCS |
0.3618 KCS |
0.3564 KCS |
| 2025-07-25 |
0.3304 KCS |
243.8644 DOT |
0.3301 KCS |
0.3200 KCS |
0.3418 KCS |
0.3418 KCS |
| 2025-07-24 |
0.3339 KCS |
1,007.7010 DOT |
0.3383 KCS |
0.3254 KCS |
0.3440 KCS |
0.3342 KCS |
| 2025-07-23 |
0.3527 KCS |
412.3705 DOT |
0.3758 KCS |
0.3390 KCS |
0.3758 KCS |
0.3438 KCS |
| 2025-07-22 |
0.3640 KCS |
838.7903 DOT |
0.3657 KCS |
0.3560 KCS |
0.3756 KCS |
0.3756 KCS |
| 2025-07-21 |
0.3752 KCS |
569.7998 DOT |
0.3694 KCS |
0.3669 KCS |
0.3838 KCS |
0.3680 KCS |
| 2025-07-20 |
0.3704 KCS |
270.7644 DOT |
0.3662 KCS |
0.3613 KCS |
0.3783 KCS |
0.3733 KCS |
| 2025-07-19 |
0.3593 KCS |
299.8508 DOT |
0.3555 KCS |
0.3485 KCS |
0.3701 KCS |
0.3637 KCS |
| 2025-07-18 |
0.3747 KCS |
724.0249 DOT |
0.3603 KCS |
0.3562 KCS |
0.3844 KCS |
0.3562 KCS |
| 2025-07-17 |
0.3545 KCS |
438.0133 DOT |
0.3574 KCS |
0.3493 KCS |
0.3600 KCS |
0.3551 KCS |
| 2025-07-16 |
0.3523 KCS |
152.6609 DOT |
0.3531 KCS |
0.3479 KCS |
0.3560 KCS |
0.3522 KCS |
| 2025-07-15 |
0.3416 KCS |
267.0416 DOT |
0.3412 KCS |
0.3329 KCS |
0.3535 KCS |
0.3504 KCS |
| 2025-07-14 |
0.3591 KCS |
173.5062 DOT |
0.3500 KCS |
0.3500 KCS |
0.3646 KCS |
0.3568 KCS |
| 2025-07-13 |
0.3490 KCS |
312.8836 DOT |
0.3420 KCS |
0.3420 KCS |
0.3551 KCS |
0.3465 KCS |
| 2025-07-12 |
0.3438 KCS |
301.4264 DOT |
0.3426 KCS |
0.3340 KCS |
0.3534 KCS |
0.3370 KCS |
| 2025-07-11 |
0.3480 KCS |
514.7158 DOT |
0.3400 KCS |
0.3360 KCS |
0.3603 KCS |
0.3387 KCS |
| 2025-07-10 |
0.3280 KCS |
599.2874 DOT |
0.3225 KCS |
0.3220 KCS |
0.3426 KCS |
0.3426 KCS |
| 2025-07-09 |
0.3175 KCS |
387.4407 DOT |
0.3121 KCS |
0.3092 KCS |
0.3280 KCS |
0.3250 KCS |