Identifier on Kucoin: DOT-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.3749 KCS |
1,191.1979 DOT |
0.3735 KCS |
0.3692 KCS |
0.3903 KCS |
0.3901 KCS |
| 2025-02-07 |
0.3757 KCS |
475.9564 DOT |
0.3618 KCS |
0.3618 KCS |
0.3922 KCS |
0.3714 KCS |
| 2025-02-06 |
0.3707 KCS |
605.2199 DOT |
0.3686 KCS |
0.3595 KCS |
0.3770 KCS |
0.3656 KCS |
| 2025-02-05 |
0.3701 KCS |
511.7600 DOT |
0.3709 KCS |
0.3651 KCS |
0.3784 KCS |
0.3722 KCS |
| 2025-02-04 |
0.3730 KCS |
751.5348 DOT |
0.4040 KCS |
0.3610 KCS |
0.4043 KCS |
0.3669 KCS |
| 2025-02-03 |
0.3702 KCS |
1,571.4745 DOT |
0.4052 KCS |
0.3155 KCS |
0.4052 KCS |
0.3938 KCS |
| 2025-02-02 |
0.4282 KCS |
731.6599 DOT |
0.4400 KCS |
0.4007 KCS |
0.4497 KCS |
0.4093 KCS |
| 2025-02-01 |
0.4561 KCS |
442.1778 DOT |
0.4509 KCS |
0.4466 KCS |
0.4664 KCS |
0.4468 KCS |
| 2025-01-31 |
0.4472 KCS |
953.7755 DOT |
0.4346 KCS |
0.4320 KCS |
0.4603 KCS |
0.4520 KCS |
| 2025-01-30 |
0.4291 KCS |
1,475.5624 DOT |
0.4299 KCS |
0.4178 KCS |
0.4450 KCS |
0.4361 KCS |
| 2025-01-29 |
0.4251 KCS |
498.4088 DOT |
0.4140 KCS |
0.4138 KCS |
0.4360 KCS |
0.4335 KCS |
| 2025-01-28 |
0.4218 KCS |
1,725.4813 DOT |
0.4640 KCS |
0.4070 KCS |
0.4640 KCS |
0.4262 KCS |
| 2025-01-27 |
0.4584 KCS |
900.3122 DOT |
0.4720 KCS |
0.4447 KCS |
0.4720 KCS |
0.4488 KCS |
| 2025-01-26 |
0.4768 KCS |
316.8184 DOT |
0.4868 KCS |
0.4729 KCS |
0.4880 KCS |
0.4786 KCS |
| 2025-01-25 |
0.4768 KCS |
409.4722 DOT |
0.4762 KCS |
0.4664 KCS |
0.4886 KCS |
0.4886 KCS |
| 2025-01-24 |
0.4973 KCS |
1,684.7295 DOT |
0.5264 KCS |
0.4600 KCS |
0.5280 KCS |
0.4782 KCS |
| 2025-01-23 |
0.5441 KCS |
1,067.1039 DOT |
0.5752 KCS |
0.5214 KCS |
0.5752 KCS |
0.5264 KCS |
| 2025-01-22 |
0.5813 KCS |
328.3352 DOT |
0.5858 KCS |
0.5723 KCS |
0.5913 KCS |
0.5840 KCS |
| 2025-01-21 |
0.5695 KCS |
960.9381 DOT |
0.5720 KCS |
0.5495 KCS |
0.6024 KCS |
0.5935 KCS |
| 2025-01-20 |
0.5910 KCS |
1,976.5246 DOT |
0.5906 KCS |
0.5594 KCS |
0.6417 KCS |
0.5718 KCS |
| 2025-01-19 |
0.6251 KCS |
748.9864 DOT |
0.6530 KCS |
0.6056 KCS |
0.6610 KCS |
0.6122 KCS |
| 2025-01-18 |
0.6581 KCS |
1,189.3392 DOT |
0.6683 KCS |
0.6287 KCS |
0.6848 KCS |
0.6391 KCS |
| 2025-01-17 |
0.6590 KCS |
594.4867 DOT |
0.6480 KCS |
0.6480 KCS |
0.6731 KCS |
0.6680 KCS |
| 2025-01-16 |
0.6434 KCS |
708.1580 DOT |
0.6353 KCS |
0.6226 KCS |
0.6606 KCS |
0.6518 KCS |
| 2025-01-15 |
0.6238 KCS |
1,170.4969 DOT |
0.6247 KCS |
0.6110 KCS |
0.6500 KCS |
0.6386 KCS |
| 2025-01-14 |
0.5949 KCS |
143.1313 DOT |
0.5900 KCS |
0.5891 KCS |
0.6016 KCS |
0.5924 KCS |
| 2025-01-13 |
0.5803 KCS |
849.1281 DOT |
0.5858 KCS |
0.5674 KCS |
0.6023 KCS |
0.5924 KCS |
| 2025-01-12 |
0.5995 KCS |
1,032.9743 DOT |
0.6254 KCS |
0.5834 KCS |
0.6276 KCS |
0.5957 KCS |
| 2025-01-11 |
0.6192 KCS |
233.0646 DOT |
0.6276 KCS |
0.6092 KCS |
0.6322 KCS |
0.6320 KCS |
| 2025-01-10 |
0.6330 KCS |
735.6029 DOT |
0.6276 KCS |
0.6155 KCS |
0.6530 KCS |
0.6320 KCS |
| 2025-01-09 |
0.6360 KCS |
612.7247 DOT |
0.6518 KCS |
0.6230 KCS |
0.6552 KCS |
0.6308 KCS |
| 2025-01-08 |
0.6552 KCS |
803.0225 DOT |
0.6617 KCS |
0.6307 KCS |
0.6815 KCS |
0.6416 KCS |
| 2025-01-07 |
0.6862 KCS |
619.7805 DOT |
0.6914 KCS |
0.6666 KCS |
0.7058 KCS |
0.6724 KCS |
| 2025-01-06 |
0.6979 KCS |
693.2103 DOT |
0.6920 KCS |
0.6800 KCS |
0.7150 KCS |
0.6947 KCS |
| 2025-01-05 |
0.6904 KCS |
392.0527 DOT |
0.7066 KCS |
0.6790 KCS |
0.7080 KCS |
0.6915 KCS |
| 2025-01-04 |
0.7172 KCS |
535.0930 DOT |
0.7150 KCS |
0.7031 KCS |
0.7310 KCS |
0.7130 KCS |
| 2025-01-03 |
0.7001 KCS |
728.0866 DOT |
0.6690 KCS |
0.6690 KCS |
0.7421 KCS |
0.7356 KCS |
| 2025-01-02 |
0.6738 KCS |
918.4140 DOT |
0.6750 KCS |
0.6566 KCS |
0.6841 KCS |
0.6621 KCS |
| 2025-01-01 |
0.6522 KCS |
483.6138 DOT |
0.6312 KCS |
0.6200 KCS |
0.6828 KCS |
0.6781 KCS |
| 2024-12-31 |
0.6261 KCS |
271.4444 DOT |
0.6188 KCS |
0.6092 KCS |
0.6390 KCS |
0.6300 KCS |
| 2024-12-30 |
0.6135 KCS |
603.6023 DOT |
0.6118 KCS |
0.5961 KCS |
0.6270 KCS |
0.6254 KCS |
| 2024-12-29 |
0.6263 KCS |
986.0456 DOT |
0.6516 KCS |
0.6044 KCS |
0.6571 KCS |
0.6138 KCS |
| 2024-12-28 |
0.6457 KCS |
321.3388 DOT |
0.6401 KCS |
0.6368 KCS |
0.6571 KCS |
0.6441 KCS |
| 2024-12-27 |
0.6474 KCS |
824.3855 DOT |
0.6258 KCS |
0.6230 KCS |
0.6666 KCS |
0.6401 KCS |
| 2024-12-26 |
0.6466 KCS |
465.3318 DOT |
0.6731 KCS |
0.6276 KCS |
0.6768 KCS |
0.6333 KCS |
| 2024-12-25 |
0.6709 KCS |
368.7467 DOT |
0.6602 KCS |
0.6598 KCS |
0.6833 KCS |
0.6675 KCS |
| 2024-12-24 |
0.6545 KCS |
720.3266 DOT |
0.6381 KCS |
0.6276 KCS |
0.6776 KCS |
0.6675 KCS |
| 2024-12-23 |
0.6262 KCS |
4,029.2947 DOT |
0.6183 KCS |
0.6080 KCS |
0.6381 KCS |
0.6176 KCS |
| 2024-12-22 |
0.6227 KCS |
550.7475 DOT |
0.6271 KCS |
0.6080 KCS |
0.6414 KCS |
0.6138 KCS |
| 2024-12-21 |
0.6523 KCS |
824.1163 DOT |
0.6511 KCS |
0.6236 KCS |
0.6786 KCS |
0.6276 KCS |