Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
20.3375 KCS |
254.4560 BNB |
20.1132 KCS |
19.8740 KCS |
20.8862 KCS |
20.5404 KCS |
| 2022-03-02 |
19.7748 KCS |
247.9478 BNB |
19.7000 KCS |
19.5780 KCS |
19.9855 KCS |
19.9317 KCS |
| 2022-03-01 |
19.5905 KCS |
564.8720 BNB |
19.1897 KCS |
18.9041 KCS |
20.2375 KCS |
19.7108 KCS |
| 2022-02-28 |
19.0782 KCS |
261.5568 BNB |
18.9033 KCS |
18.8000 KCS |
19.4000 KCS |
19.1717 KCS |
| 2022-02-27 |
18.9574 KCS |
211.7037 BNB |
18.9796 KCS |
18.7154 KCS |
19.1848 KCS |
19.0622 KCS |
| 2022-02-26 |
19.3562 KCS |
292.3400 BNB |
19.2909 KCS |
18.8351 KCS |
19.8000 KCS |
18.8351 KCS |
| 2022-02-25 |
19.7572 KCS |
272.1790 BNB |
19.8834 KCS |
19.3000 KCS |
20.0512 KCS |
19.3889 KCS |
| 2022-02-24 |
19.9934 KCS |
956.4829 BNB |
19.5446 KCS |
19.2000 KCS |
20.6003 KCS |
20.2505 KCS |
| 2022-02-23 |
19.6931 KCS |
247.4809 BNB |
19.7878 KCS |
19.4000 KCS |
20.0000 KCS |
19.5394 KCS |
| 2022-02-22 |
19.7737 KCS |
203.0166 BNB |
19.7009 KCS |
19.4930 KCS |
20.0715 KCS |
19.8185 KCS |
| 2022-02-21 |
19.8905 KCS |
202.0214 BNB |
20.1186 KCS |
19.4043 KCS |
20.3340 KCS |
19.6692 KCS |
| 2022-02-20 |
19.9785 KCS |
278.2195 BNB |
20.1297 KCS |
19.7355 KCS |
20.1764 KCS |
20.0925 KCS |
| 2022-02-19 |
20.3797 KCS |
168.8691 BNB |
20.4173 KCS |
20.1679 KCS |
20.5103 KCS |
20.1679 KCS |
| 2022-02-18 |
20.4837 KCS |
571.4554 BNB |
20.3727 KCS |
20.2302 KCS |
20.7855 KCS |
20.3680 KCS |
| 2022-02-17 |
20.3520 KCS |
341.8619 BNB |
20.4816 KCS |
20.1058 KCS |
20.5750 KCS |
20.4185 KCS |
| 2022-02-16 |
20.9035 KCS |
311.4010 BNB |
21.0031 KCS |
20.6011 KCS |
21.2942 KCS |
20.7327 KCS |
| 2022-02-15 |
21.1947 KCS |
759.0913 BNB |
20.5762 KCS |
20.5375 KCS |
21.7629 KCS |
21.2184 KCS |
| 2022-02-14 |
20.6568 KCS |
241.8828 BNB |
20.8001 KCS |
20.4629 KCS |
20.8330 KCS |
20.6816 KCS |
| 2022-02-13 |
20.8386 KCS |
167.5299 BNB |
21.1157 KCS |
20.6112 KCS |
21.1505 KCS |
20.8885 KCS |
| 2022-02-12 |
21.1573 KCS |
380.0128 BNB |
20.9173 KCS |
20.8696 KCS |
21.4145 KCS |
20.9428 KCS |
| 2022-02-11 |
20.4270 KCS |
486.3372 BNB |
20.2408 KCS |
20.2238 KCS |
20.8100 KCS |
20.8100 KCS |
| 2022-02-10 |
20.3254 KCS |
455.2210 BNB |
20.3826 KCS |
20.0000 KCS |
20.6902 KCS |
20.3325 KCS |
| 2022-02-09 |
20.3710 KCS |
474.5222 BNB |
20.1469 KCS |
20.1185 KCS |
20.6410 KCS |
20.3329 KCS |
| 2022-02-08 |
20.8337 KCS |
476.1059 BNB |
21.3531 KCS |
20.2994 KCS |
21.5393 KCS |
20.3622 KCS |
| 2022-02-07 |
21.0735 KCS |
246.1354 BNB |
20.9873 KCS |
20.8700 KCS |
21.2942 KCS |
21.0344 KCS |
| 2022-02-06 |
21.0651 KCS |
226.4880 BNB |
20.9879 KCS |
20.8713 KCS |
21.1991 KCS |
21.0375 KCS |
| 2022-02-05 |
21.0750 KCS |
499.7655 BNB |
20.5355 KCS |
20.2994 KCS |
21.6613 KCS |
20.8213 KCS |
| 2022-02-04 |
20.4793 KCS |
403.2856 BNB |
20.6515 KCS |
20.2343 KCS |
20.7096 KCS |
20.3333 KCS |
| 2022-02-03 |
20.6759 KCS |
276.9463 BNB |
20.6203 KCS |
20.2600 KCS |
21.0060 KCS |
20.6713 KCS |
| 2022-02-02 |
20.7485 KCS |
495.3336 BNB |
20.7728 KCS |
20.0000 KCS |
21.1600 KCS |
20.7542 KCS |
| 2022-02-01 |
21.0749 KCS |
263.7546 BNB |
20.8422 KCS |
20.7430 KCS |
21.4580 KCS |
20.9276 KCS |
| 2022-01-31 |
21.8110 KCS |
388.2570 BNB |
21.6088 KCS |
21.2290 KCS |
22.1328 KCS |
21.2790 KCS |
| 2022-01-30 |
21.9865 KCS |
393.5775 BNB |
22.2302 KCS |
21.5548 KCS |
22.3894 KCS |
21.6694 KCS |
| 2022-01-29 |
22.5993 KCS |
1,049.9703 BNB |
22.9161 KCS |
22.1426 KCS |
23.0000 KCS |
22.2264 KCS |
| 2022-01-28 |
23.6657 KCS |
885.4848 BNB |
24.2899 KCS |
22.8743 KCS |
24.6421 KCS |
22.9262 KCS |
| 2022-01-27 |
23.2118 KCS |
1,662.5145 BNB |
23.1787 KCS |
22.6838 KCS |
24.1295 KCS |
23.4718 KCS |
| 2022-01-26 |
23.3867 KCS |
1,600.7826 BNB |
24.0582 KCS |
22.9441 KCS |
24.0667 KCS |
22.9666 KCS |
| 2022-01-25 |
23.5371 KCS |
910.1733 BNB |
23.8000 KCS |
23.1837 KCS |
24.1663 KCS |
23.9200 KCS |
| 2022-01-24 |
23.8595 KCS |
866.7183 BNB |
24.1604 KCS |
23.5000 KCS |
24.3797 KCS |
23.9352 KCS |
| 2022-01-23 |
23.9470 KCS |
816.8458 BNB |
23.7919 KCS |
23.4147 KCS |
24.5705 KCS |
24.1661 KCS |
| 2022-01-22 |
23.7819 KCS |
2,609.5014 BNB |
22.8100 KCS |
22.4818 KCS |
25.7300 KCS |
23.7428 KCS |
| 2022-01-21 |
22.7425 KCS |
2,432.5573 BNB |
22.6636 KCS |
22.1096 KCS |
23.6289 KCS |
22.8002 KCS |
| 2022-01-20 |
22.8436 KCS |
1,344.4556 BNB |
23.1686 KCS |
22.3484 KCS |
23.3140 KCS |
22.5828 KCS |
| 2022-01-19 |
23.3247 KCS |
1,079.0174 BNB |
23.1484 KCS |
22.9441 KCS |
23.6512 KCS |
23.1787 KCS |
| 2022-01-18 |
22.7911 KCS |
1,645.0646 BNB |
22.7848 KCS |
22.6001 KCS |
23.0764 KCS |
22.9868 KCS |
| 2022-01-17 |
22.9735 KCS |
1,563.3682 BNB |
23.5863 KCS |
22.4919 KCS |
23.6436 KCS |
22.8858 KCS |
| 2022-01-16 |
24.0616 KCS |
340.2209 BNB |
24.2640 KCS |
23.7299 KCS |
24.5456 KCS |
23.7299 KCS |
| 2022-01-15 |
24.4471 KCS |
262.4997 BNB |
24.4194 KCS |
24.0878 KCS |
24.7692 KCS |
24.5297 KCS |
| 2022-01-14 |
24.2508 KCS |
517.9125 BNB |
24.2492 KCS |
23.8609 KCS |
24.6513 KCS |
24.3848 KCS |
| 2022-01-13 |
23.7071 KCS |
435.9646 BNB |
23.9431 KCS |
23.4300 KCS |
24.2026 KCS |
24.1844 KCS |