Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |