Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3063 KCS |
142.3393 DOT |
0.3041 KCS |
0.3020 KCS |
0.3124 KCS |
0.3120 KCS |
| 2025-07-07 |
0.3077 KCS |
375.4388 DOT |
0.3071 KCS |
0.3025 KCS |
0.3101 KCS |
0.3047 KCS |
| 2025-07-06 |
0.3057 KCS |
73.7508 DOT |
0.3042 KCS |
0.3025 KCS |
0.3093 KCS |
0.3077 KCS |
| 2025-07-05 |
0.3070 KCS |
196.0178 DOT |
0.3080 KCS |
0.3035 KCS |
0.3080 KCS |
0.3050 KCS |
| 2025-07-04 |
0.3134 KCS |
96.9191 DOT |
0.3205 KCS |
0.3060 KCS |
0.3220 KCS |
0.3073 KCS |
| 2025-07-03 |
0.3235 KCS |
381.7569 DOT |
0.3197 KCS |
0.3165 KCS |
0.3280 KCS |
0.3206 KCS |
| 2025-07-02 |
0.2981 KCS |
290.5809 DOT |
0.2968 KCS |
0.2968 KCS |
0.3042 KCS |
0.3042 KCS |
| 2025-07-01 |
0.3021 KCS |
206.8382 DOT |
0.3042 KCS |
0.2994 KCS |
0.3046 KCS |
0.3011 KCS |
| 2025-06-30 |
0.3094 KCS |
451.3927 DOT |
0.3177 KCS |
0.3020 KCS |
0.3177 KCS |
0.3060 KCS |
| 2025-06-29 |
0.3088 KCS |
148.2894 DOT |
0.3042 KCS |
0.3035 KCS |
0.3180 KCS |
0.3180 KCS |
| 2025-06-28 |
0.3031 KCS |
77.3118 DOT |
0.3052 KCS |
0.3000 KCS |
0.3083 KCS |
0.3083 KCS |
| 2025-06-27 |
0.3018 KCS |
114.8899 DOT |
0.2969 KCS |
0.2969 KCS |
0.3042 KCS |
0.2989 KCS |
| 2025-06-26 |
0.3013 KCS |
160.0897 DOT |
0.3017 KCS |
0.2960 KCS |
0.3051 KCS |
0.2972 KCS |
| 2025-06-25 |
0.3080 KCS |
213.7205 DOT |
0.3101 KCS |
0.3041 KCS |
0.3134 KCS |
0.3041 KCS |
| 2025-06-24 |
0.3132 KCS |
62.9450 DOT |
0.3096 KCS |
0.3049 KCS |
0.3160 KCS |
0.3150 KCS |
| 2025-06-23 |
0.2972 KCS |
763.1217 DOT |
0.2935 KCS |
0.2903 KCS |
0.3037 KCS |
0.3002 KCS |
| 2025-06-22 |
0.3023 KCS |
103.1240 DOT |
0.3043 KCS |
0.3000 KCS |
0.3071 KCS |
0.3032 KCS |
| 2025-06-21 |
0.3145 KCS |
510.5705 DOT |
0.3120 KCS |
0.3083 KCS |
0.3180 KCS |
0.3083 KCS |
| 2025-06-20 |
0.3151 KCS |
249.5828 DOT |
0.3200 KCS |
0.3134 KCS |
0.3234 KCS |
0.3234 KCS |
| 2025-06-19 |
0.3206 KCS |
344.9357 DOT |
0.3280 KCS |
0.3178 KCS |
0.3300 KCS |
0.3220 KCS |
| 2025-06-18 |
0.3364 KCS |
60.4139 DOT |
0.3361 KCS |
0.3314 KCS |
0.3393 KCS |
0.3314 KCS |
| 2025-06-17 |
0.3463 KCS |
173.7169 DOT |
0.3447 KCS |
0.3400 KCS |
0.3481 KCS |
0.3426 KCS |
| 2025-06-16 |
0.3489 KCS |
456.5038 DOT |
0.3420 KCS |
0.3420 KCS |
0.3553 KCS |
0.3553 KCS |
| 2025-06-15 |
0.3387 KCS |
63.3148 DOT |
0.3371 KCS |
0.3371 KCS |
0.3400 KCS |
0.3400 KCS |
| 2025-06-14 |
0.3391 KCS |
26.1383 DOT |
0.3404 KCS |
0.3375 KCS |
0.3404 KCS |
0.3397 KCS |
| 2025-06-13 |
0.3400 KCS |
1,297.8296 DOT |
0.3452 KCS |
0.3276 KCS |
0.3452 KCS |
0.3376 KCS |
| 2025-06-12 |
0.3588 KCS |
125.7874 DOT |
0.3680 KCS |
0.3520 KCS |
0.3680 KCS |
0.3600 KCS |
| 2025-06-11 |
0.3783 KCS |
607.2637 DOT |
0.3744 KCS |
0.3702 KCS |
0.3800 KCS |
0.3760 KCS |
| 2025-06-10 |
0.3678 KCS |
91.5848 DOT |
0.3669 KCS |
0.3640 KCS |
0.3701 KCS |
0.3640 KCS |
| 2025-06-09 |
0.3601 KCS |
267.6700 DOT |
0.3623 KCS |
0.3575 KCS |
0.3646 KCS |
0.3640 KCS |
| 2025-06-08 |
0.3646 KCS |
469.8860 DOT |
0.3626 KCS |
0.3600 KCS |
0.3701 KCS |
0.3656 KCS |
| 2025-06-07 |
0.3599 KCS |
83.7070 DOT |
0.3504 KCS |
0.3504 KCS |
0.3651 KCS |
0.3651 KCS |
| 2025-06-06 |
0.3528 KCS |
483.7165 DOT |
0.3451 KCS |
0.3451 KCS |
0.3580 KCS |
0.3580 KCS |
| 2025-06-05 |
0.3543 KCS |
275.5085 DOT |
0.3614 KCS |
0.3393 KCS |
0.3646 KCS |
0.3452 KCS |
| 2025-06-04 |
0.3726 KCS |
396.0100 DOT |
0.3715 KCS |
0.3616 KCS |
0.3770 KCS |
0.3633 KCS |
| 2025-06-03 |
0.3721 KCS |
89.0156 DOT |
0.3715 KCS |
0.3680 KCS |
0.3755 KCS |
0.3740 KCS |
| 2025-06-02 |
0.3531 KCS |
238.7227 DOT |
0.3583 KCS |
0.3500 KCS |
0.3598 KCS |
0.3534 KCS |
| 2025-06-01 |
0.3569 KCS |
174.3095 DOT |
0.3635 KCS |
0.3540 KCS |
0.3635 KCS |
0.3589 KCS |
| 2025-05-31 |
0.3570 KCS |
533.7465 DOT |
0.3580 KCS |
0.3493 KCS |
0.3646 KCS |
0.3620 KCS |
| 2025-05-30 |
0.3711 KCS |
590.9497 DOT |
0.3843 KCS |
0.3656 KCS |
0.3843 KCS |
0.3695 KCS |
| 2025-05-29 |
0.4027 KCS |
275.1765 DOT |
0.4040 KCS |
0.3952 KCS |
0.4092 KCS |
0.3980 KCS |
| 2025-05-28 |
0.4013 KCS |
267.5647 DOT |
0.3980 KCS |
0.3899 KCS |
0.4101 KCS |
0.3920 KCS |
| 2025-05-27 |
0.4010 KCS |
238.2942 DOT |
0.3980 KCS |
0.3899 KCS |
0.4078 KCS |
0.3985 KCS |
| 2025-05-26 |
0.4051 KCS |
233.8392 DOT |
0.4020 KCS |
0.3991 KCS |
0.4098 KCS |
0.4020 KCS |
| 2025-05-25 |
0.3986 KCS |
195.0577 DOT |
0.4040 KCS |
0.3915 KCS |
0.4064 KCS |
0.3940 KCS |
| 2025-05-24 |
0.4036 KCS |
159.9409 DOT |
0.4020 KCS |
0.3961 KCS |
0.4112 KCS |
0.4080 KCS |
| 2025-05-23 |
0.4238 KCS |
628.7894 DOT |
0.4320 KCS |
0.4060 KCS |
0.4426 KCS |
0.4150 KCS |
| 2025-05-22 |
0.4257 KCS |
207.5429 DOT |
0.4200 KCS |
0.4180 KCS |
0.4329 KCS |
0.4281 KCS |
| 2025-05-21 |
0.4086 KCS |
1,364.2562 DOT |
0.3960 KCS |
0.3950 KCS |
0.4263 KCS |
0.4200 KCS |
| 2025-05-20 |
0.3928 KCS |
211.1021 DOT |
0.3920 KCS |
0.3860 KCS |
0.4020 KCS |
0.3900 KCS |