Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-23 |
25.0765 KCS |
702.3690 BNB |
24.9732 KCS |
24.2538 KCS |
25.8936 KCS |
25.7407 KCS |
| 2021-11-22 |
24.5156 KCS |
1,156.3707 BNB |
24.0826 KCS |
23.7501 KCS |
25.4473 KCS |
24.8906 KCS |
| 2021-11-21 |
23.7392 KCS |
704.3620 BNB |
23.5720 KCS |
23.1414 KCS |
24.6611 KCS |
23.9850 KCS |
| 2021-11-20 |
24.2091 KCS |
1,000.5991 BNB |
24.9201 KCS |
23.4280 KCS |
25.0000 KCS |
23.7586 KCS |
| 2021-11-19 |
24.5972 KCS |
1,251.4466 BNB |
24.4884 KCS |
23.8656 KCS |
25.4836 KCS |
24.9022 KCS |
| 2021-11-18 |
24.1381 KCS |
1,655.7468 BNB |
23.6585 KCS |
22.8828 KCS |
25.5600 KCS |
23.5224 KCS |
| 2021-11-17 |
25.2257 KCS |
1,815.0517 BNB |
26.1789 KCS |
23.4268 KCS |
27.0566 KCS |
24.1773 KCS |
| 2021-11-16 |
25.3119 KCS |
3,195.2026 BNB |
23.9769 KCS |
23.6888 KCS |
27.5812 KCS |
25.3553 KCS |
| 2021-11-15 |
24.6297 KCS |
1,391.2193 BNB |
26.5056 KCS |
23.2088 KCS |
26.6930 KCS |
24.2455 KCS |
| 2021-11-14 |
26.9171 KCS |
731.8154 BNB |
27.3562 KCS |
25.8173 KCS |
28.3878 KCS |
27.8419 KCS |
| 2021-11-13 |
28.0948 KCS |
867.7442 BNB |
27.9912 KCS |
27.0956 KCS |
28.9400 KCS |
27.4941 KCS |
| 2021-11-12 |
27.4186 KCS |
1,149.8708 BNB |
27.0385 KCS |
25.7287 KCS |
29.1186 KCS |
27.7260 KCS |
| 2021-11-11 |
27.3719 KCS |
823.8743 BNB |
27.4330 KCS |
26.2220 KCS |
28.0535 KCS |
27.9112 KCS |
| 2021-11-10 |
27.9841 KCS |
1,644.1187 BNB |
27.7204 KCS |
26.3000 KCS |
29.7456 KCS |
29.0840 KCS |
| 2021-11-09 |
27.4563 KCS |
1,624.5466 BNB |
27.8610 KCS |
25.9900 KCS |
29.0997 KCS |
27.6000 KCS |
| 2021-11-08 |
29.5701 KCS |
1,881.5325 BNB |
32.2862 KCS |
27.1020 KCS |
32.2862 KCS |
28.0397 KCS |
| 2021-11-07 |
34.2029 KCS |
830.6955 BNB |
34.1261 KCS |
33.5816 KCS |
34.8996 KCS |
34.1640 KCS |
| 2021-11-06 |
32.8905 KCS |
608.6583 BNB |
32.2774 KCS |
31.7828 KCS |
34.0313 KCS |
34.0313 KCS |
| 2021-11-05 |
32.2385 KCS |
958.5160 BNB |
30.2656 KCS |
30.2656 KCS |
33.4311 KCS |
32.2774 KCS |
| 2021-11-04 |
29.6225 KCS |
615.1377 BNB |
29.1472 KCS |
29.0382 KCS |
30.5572 KCS |
30.4315 KCS |
| 2021-11-03 |
29.0972 KCS |
732.5472 BNB |
28.8378 KCS |
28.1354 KCS |
29.7706 KCS |
29.4353 KCS |
| 2021-11-02 |
29.2400 KCS |
840.9413 BNB |
30.0507 KCS |
28.3478 KCS |
30.0948 KCS |
28.7239 KCS |
| 2021-11-01 |
29.4964 KCS |
805.3998 BNB |
29.0860 KCS |
28.6720 KCS |
30.2640 KCS |
29.8598 KCS |
| 2021-10-31 |
30.0737 KCS |
777.8021 BNB |
29.9693 KCS |
29.4800 KCS |
31.1409 KCS |
29.6569 KCS |
| 2021-10-30 |
29.1292 KCS |
874.2704 BNB |
28.5000 KCS |
28.3887 KCS |
30.0502 KCS |
29.4790 KCS |
| 2021-10-29 |
29.0054 KCS |
1,011.1896 BNB |
28.5171 KCS |
28.0880 KCS |
29.7200 KCS |
28.3429 KCS |
| 2021-10-28 |
28.9641 KCS |
933.8848 BNB |
29.4915 KCS |
27.9876 KCS |
29.8426 KCS |
28.5937 KCS |
| 2021-10-27 |
28.9162 KCS |
1,190.1047 BNB |
28.7508 KCS |
27.5816 KCS |
30.4311 KCS |
28.8252 KCS |
| 2021-10-26 |
27.8329 KCS |
723.6005 BNB |
27.0079 KCS |
26.6000 KCS |
28.7675 KCS |
28.5603 KCS |
| 2021-10-25 |
28.3906 KCS |
702.3298 BNB |
30.1565 KCS |
27.0069 KCS |
30.2020 KCS |
27.0109 KCS |
| 2021-10-24 |
30.6815 KCS |
570.3840 BNB |
30.7898 KCS |
29.5000 KCS |
31.4623 KCS |
30.6895 KCS |
| 2021-10-23 |
31.9710 KCS |
546.1713 BNB |
32.5890 KCS |
30.7161 KCS |
32.8400 KCS |
31.2451 KCS |
| 2021-10-22 |
33.2733 KCS |
684.8965 BNB |
33.2167 KCS |
32.5199 KCS |
33.8201 KCS |
33.0102 KCS |
| 2021-10-21 |
33.8738 KCS |
657.5514 BNB |
33.4072 KCS |
33.0412 KCS |
34.7100 KCS |
33.1829 KCS |
| 2021-10-20 |
33.9184 KCS |
518.0880 BNB |
34.5706 KCS |
33.1000 KCS |
34.6600 KCS |
33.4764 KCS |
| 2021-10-19 |
35.7890 KCS |
913.9574 BNB |
37.5610 KCS |
34.2719 KCS |
37.8734 KCS |
34.5690 KCS |
| 2021-10-18 |
37.0278 KCS |
1,527.8987 BNB |
35.5126 KCS |
34.9200 KCS |
39.6000 KCS |
37.2566 KCS |
| 2021-10-17 |
35.6113 KCS |
497.7824 BNB |
36.2830 KCS |
34.6600 KCS |
36.8320 KCS |
35.7556 KCS |
| 2021-10-16 |
36.4886 KCS |
707.2497 BNB |
38.2851 KCS |
34.7810 KCS |
38.4420 KCS |
36.3589 KCS |
| 2021-10-15 |
38.4875 KCS |
530.4643 BNB |
39.7180 KCS |
37.5295 KCS |
39.7180 KCS |
38.5024 KCS |
| 2021-10-14 |
39.8343 KCS |
557.2400 BNB |
40.3320 KCS |
39.1276 KCS |
40.6653 KCS |
39.6082 KCS |
| 2021-10-13 |
40.0131 KCS |
1,351.7238 BNB |
39.5171 KCS |
38.7377 KCS |
41.3399 KCS |
39.9412 KCS |
| 2021-10-12 |
37.4418 KCS |
999.2096 BNB |
35.4996 KCS |
34.6114 KCS |
39.5224 KCS |
39.0367 KCS |
| 2021-10-11 |
35.3521 KCS |
431.3679 BNB |
35.6095 KCS |
34.7810 KCS |
35.9234 KCS |
35.2867 KCS |
| 2021-10-10 |
35.4739 KCS |
248.8439 BNB |
35.7556 KCS |
35.1039 KCS |
35.9059 KCS |
35.6099 KCS |
| 2021-10-09 |
35.9699 KCS |
220.6926 BNB |
36.1200 KCS |
35.6861 KCS |
36.3711 KCS |
35.8390 KCS |
| 2021-10-08 |
37.5670 KCS |
583.1914 BNB |
38.9740 KCS |
36.0088 KCS |
39.1880 KCS |
36.0247 KCS |
| 2021-10-07 |
38.8535 KCS |
353.5672 BNB |
38.2727 KCS |
38.0326 KCS |
39.3798 KCS |
38.8955 KCS |
| 2021-10-06 |
38.9061 KCS |
430.6933 BNB |
39.7340 KCS |
37.9943 KCS |
40.0287 KCS |
38.0773 KCS |
| 2021-10-05 |
40.2604 KCS |
537.0358 BNB |
39.6581 KCS |
39.1885 KCS |
41.0504 KCS |
39.8821 KCS |