Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-12 |
1.8510 KCS |
2,025.1714 DOT |
1.8554 KCS |
1.8051 KCS |
1.9157 KCS |
1.8409 KCS |
| 2021-08-11 |
1.8591 KCS |
1,494.0261 DOT |
1.8290 KCS |
1.8050 KCS |
1.9237 KCS |
1.8283 KCS |
| 2021-08-10 |
1.9169 KCS |
690.2877 DOT |
1.9205 KCS |
1.8594 KCS |
1.9656 KCS |
1.8594 KCS |
| 2021-08-09 |
1.9182 KCS |
1,532.2633 DOT |
1.9074 KCS |
1.8404 KCS |
1.9826 KCS |
1.9341 KCS |
| 2021-08-08 |
1.8991 KCS |
927.7671 DOT |
1.9134 KCS |
1.8650 KCS |
1.9343 KCS |
1.9087 KCS |
| 2021-08-07 |
1.9465 KCS |
970.7682 DOT |
1.9512 KCS |
1.8781 KCS |
2.0025 KCS |
1.9006 KCS |
| 2021-08-06 |
1.9116 KCS |
1,162.6707 DOT |
1.8388 KCS |
1.8119 KCS |
1.9938 KCS |
1.9593 KCS |
| 2021-08-05 |
1.8418 KCS |
1,684.7670 DOT |
1.8397 KCS |
1.7898 KCS |
1.8798 KCS |
1.8557 KCS |
| 2021-08-04 |
1.6844 KCS |
2,573.4018 DOT |
1.6483 KCS |
1.5321 KCS |
1.8946 KCS |
1.8416 KCS |
| 2021-08-03 |
1.7574 KCS |
4,623.9435 DOT |
1.8133 KCS |
1.6665 KCS |
1.8687 KCS |
1.6689 KCS |
| 2021-08-02 |
1.7989 KCS |
2,969.3076 DOT |
1.8452 KCS |
1.7500 KCS |
1.8524 KCS |
1.8348 KCS |
| 2021-08-01 |
1.8286 KCS |
3,918.3967 DOT |
1.6364 KCS |
1.6251 KCS |
1.9609 KCS |
1.8293 KCS |
| 2021-07-31 |
1.6031 KCS |
3,607.9584 DOT |
1.5528 KCS |
1.5522 KCS |
1.6683 KCS |
1.6502 KCS |
| 2021-07-30 |
1.5411 KCS |
5,189.8731 DOT |
1.5764 KCS |
1.3853 KCS |
1.5900 KCS |
1.5522 KCS |
| 2021-07-29 |
1.5728 KCS |
3,921.7026 DOT |
1.5299 KCS |
1.5196 KCS |
1.6141 KCS |
1.5580 KCS |
| 2021-07-28 |
1.5070 KCS |
4,951.0596 DOT |
1.5010 KCS |
1.4682 KCS |
1.5394 KCS |
1.5256 KCS |
| 2021-07-27 |
1.4398 KCS |
4,867.4003 DOT |
1.4530 KCS |
1.2864 KCS |
1.5100 KCS |
1.5057 KCS |
| 2021-07-26 |
1.4655 KCS |
6,328.3783 DOT |
1.4212 KCS |
1.4077 KCS |
1.5141 KCS |
1.4845 KCS |
| 2021-07-25 |
1.4052 KCS |
3,526.9547 DOT |
1.3892 KCS |
1.3613 KCS |
1.4455 KCS |
1.4348 KCS |
| 2021-07-24 |
1.4051 KCS |
4,863.3578 DOT |
1.3800 KCS |
1.3526 KCS |
1.4363 KCS |
1.4066 KCS |
| 2021-07-23 |
1.3608 KCS |
5,312.7688 DOT |
1.3582 KCS |
1.3149 KCS |
1.3978 KCS |
1.3903 KCS |
| 2021-07-22 |
1.2879 KCS |
3,906.5931 DOT |
1.3026 KCS |
1.2473 KCS |
1.3667 KCS |
1.3535 KCS |
| 2021-07-21 |
1.2760 KCS |
4,197.1302 DOT |
1.3135 KCS |
1.2111 KCS |
1.3385 KCS |
1.3008 KCS |
| 2021-07-20 |
1.2479 KCS |
15,173.1473 DOT |
1.2286 KCS |
1.1946 KCS |
1.3135 KCS |
1.3023 KCS |