Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-12 |
0.8350 KCS |
254.9794 DOT |
0.8427 KCS |
0.8281 KCS |
0.8500 KCS |
0.8352 KCS |
| 2023-10-11 |
0.8475 KCS |
222.5931 DOT |
0.8666 KCS |
0.8383 KCS |
0.8666 KCS |
0.8438 KCS |
| 2023-10-10 |
0.8662 KCS |
80.1649 DOT |
0.8755 KCS |
0.8589 KCS |
0.8787 KCS |
0.8649 KCS |
| 2023-10-09 |
0.8759 KCS |
490.5788 DOT |
0.8963 KCS |
0.8582 KCS |
0.9017 KCS |
0.8727 KCS |
| 2023-10-08 |
0.9002 KCS |
12.7809 DOT |
0.8995 KCS |
0.8950 KCS |
0.9042 KCS |
0.8950 KCS |
| 2023-10-07 |
0.9009 KCS |
603.7240 DOT |
0.9036 KCS |
0.8990 KCS |
0.9109 KCS |
0.8990 KCS |
| 2023-10-06 |
0.9028 KCS |
267.6382 DOT |
0.8990 KCS |
0.8944 KCS |
0.9042 KCS |
0.9027 KCS |
| 2023-10-05 |
0.8994 KCS |
265.1823 DOT |
0.8852 KCS |
0.8802 KCS |
0.9042 KCS |
0.9000 KCS |
| 2023-10-04 |
0.8850 KCS |
490.9980 DOT |
0.8898 KCS |
0.8773 KCS |
0.8950 KCS |
0.8890 KCS |
| 2023-10-03 |
0.8935 KCS |
216.8669 DOT |
0.8895 KCS |
0.8895 KCS |
0.9057 KCS |
0.8944 KCS |
| 2023-10-02 |
0.8894 KCS |
588.7428 DOT |
0.9027 KCS |
0.8787 KCS |
0.9109 KCS |
0.8883 KCS |
| 2023-10-01 |
0.9051 KCS |
211.9512 DOT |
0.8947 KCS |
0.8896 KCS |
0.9131 KCS |
0.9127 KCS |
| 2023-09-30 |
0.8929 KCS |
521.4254 DOT |
0.8952 KCS |
0.8883 KCS |
0.8971 KCS |
0.8893 KCS |
| 2023-09-29 |
0.8851 KCS |
347.0748 DOT |
0.8813 KCS |
0.8791 KCS |
0.8977 KCS |
0.8952 KCS |
| 2023-09-28 |
0.8881 KCS |
120.9746 DOT |
0.8917 KCS |
0.8813 KCS |
0.8934 KCS |
0.8882 KCS |
| 2023-09-27 |
0.9106 KCS |
93.4531 DOT |
0.9116 KCS |
0.8879 KCS |
0.9177 KCS |
0.8894 KCS |
| 2023-09-26 |
0.9107 KCS |
21.1686 DOT |
0.9098 KCS |
0.9063 KCS |
0.9155 KCS |
0.9141 KCS |
| 2023-09-25 |
0.8991 KCS |
78.7210 DOT |
0.8863 KCS |
0.8831 KCS |
0.9092 KCS |
0.9085 KCS |
| 2023-09-24 |
0.8935 KCS |
36.2351 DOT |
0.8924 KCS |
0.8865 KCS |
0.9022 KCS |
0.8952 KCS |
| 2023-09-23 |
0.8912 KCS |
53.7750 DOT |
0.8952 KCS |
0.8879 KCS |
0.8952 KCS |
0.8917 KCS |
| 2023-09-22 |
0.8907 KCS |
75.8416 DOT |
0.8882 KCS |
0.8836 KCS |
0.8971 KCS |
0.8898 KCS |
| 2023-09-21 |
0.8940 KCS |
324.9006 DOT |
0.9190 KCS |
0.8847 KCS |
0.9190 KCS |
0.8934 KCS |
| 2023-09-20 |
0.9190 KCS |
250.4839 DOT |
0.9272 KCS |
0.9115 KCS |
0.9272 KCS |
0.9155 KCS |
| 2023-09-19 |
0.9296 KCS |
363.0519 DOT |
0.9477 KCS |
0.9265 KCS |
0.9502 KCS |
0.9339 KCS |
| 2023-09-18 |
0.9524 KCS |
129.8159 DOT |
0.9460 KCS |
0.9404 KCS |
0.9695 KCS |
0.9527 KCS |
| 2023-09-17 |
0.9616 KCS |
255.4421 DOT |
0.9693 KCS |
0.9456 KCS |
0.9732 KCS |
0.9507 KCS |
| 2023-09-16 |
0.9787 KCS |
98.2223 DOT |
0.9714 KCS |
0.9624 KCS |
0.9846 KCS |
0.9657 KCS |
| 2023-09-15 |
0.9657 KCS |
175.2175 DOT |
0.9630 KCS |
0.9594 KCS |
0.9753 KCS |
0.9714 KCS |
| 2023-09-14 |
0.9478 KCS |
161.7359 DOT |
0.9416 KCS |
0.9404 KCS |
0.9661 KCS |
0.9661 KCS |
| 2023-09-13 |
0.9531 KCS |
454.2015 DOT |
0.9615 KCS |
0.9404 KCS |
0.9777 KCS |
0.9404 KCS |
| 2023-09-12 |
0.9696 KCS |
143.0470 DOT |
0.9769 KCS |
0.9569 KCS |
0.9870 KCS |
0.9664 KCS |
| 2023-09-11 |
0.9825 KCS |
353.5891 DOT |
1.0081 KCS |
0.9655 KCS |
1.0081 KCS |
0.9714 KCS |
| 2023-09-10 |
1.0091 KCS |
162.9119 DOT |
1.0102 KCS |
0.9958 KCS |
1.0201 KCS |
1.0127 KCS |
| 2023-09-09 |
1.0291 KCS |
115.8726 DOT |
1.0420 KCS |
1.0099 KCS |
1.0420 KCS |
1.0115 KCS |
| 2023-09-08 |
1.0636 KCS |
191.8685 DOT |
1.0664 KCS |
1.0423 KCS |
1.0744 KCS |
1.0423 KCS |
| 2023-09-07 |
1.0692 KCS |
212.8538 DOT |
1.0768 KCS |
1.0621 KCS |
1.0789 KCS |
1.0714 KCS |
| 2023-09-06 |
1.0723 KCS |
20.9359 DOT |
1.0748 KCS |
1.0606 KCS |
1.0822 KCS |
1.0695 KCS |
| 2023-09-05 |
1.0827 KCS |
534.9057 DOT |
1.0935 KCS |
1.0695 KCS |
1.1004 KCS |
1.0733 KCS |
| 2023-09-04 |
1.0777 KCS |
212.6545 DOT |
1.0590 KCS |
1.0475 KCS |
1.1081 KCS |
1.0917 KCS |
| 2023-09-03 |
1.0699 KCS |
674.5551 DOT |
1.0805 KCS |
1.0531 KCS |
1.0876 KCS |
1.0643 KCS |
| 2023-09-02 |
1.0815 KCS |
1,321.4262 DOT |
1.0948 KCS |
1.0706 KCS |
1.1045 KCS |
1.0832 KCS |
| 2023-09-01 |
1.1064 KCS |
2,967.4879 DOT |
1.0418 KCS |
1.0377 KCS |
1.1960 KCS |
1.0984 KCS |
| 2023-08-31 |
1.0385 KCS |
305.1707 DOT |
1.0378 KCS |
1.0182 KCS |
1.0552 KCS |
1.0401 KCS |
| 2023-08-30 |
1.0372 KCS |
551.5506 DOT |
1.0327 KCS |
1.0212 KCS |
1.0477 KCS |
1.0400 KCS |
| 2023-08-29 |
1.0645 KCS |
1,204.4211 DOT |
1.0590 KCS |
1.0338 KCS |
1.0989 KCS |
1.0338 KCS |
| 2023-08-28 |
1.0273 KCS |
398.4019 DOT |
1.0021 KCS |
0.9939 KCS |
1.0541 KCS |
1.0498 KCS |
| 2023-08-27 |
1.0059 KCS |
367.3002 DOT |
0.9982 KCS |
0.9956 KCS |
1.0277 KCS |
1.0033 KCS |
| 2023-08-26 |
0.9913 KCS |
123.6303 DOT |
0.9864 KCS |
0.9864 KCS |
0.9973 KCS |
0.9973 KCS |
| 2023-08-25 |
0.9665 KCS |
560.4811 DOT |
0.9348 KCS |
0.9348 KCS |
0.9904 KCS |
0.9796 KCS |
| 2023-08-24 |
0.9195 KCS |
164.1749 DOT |
0.9174 KCS |
0.9134 KCS |
0.9279 KCS |
0.9276 KCS |