Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
46.6502 KCS |
1,727.8761 BNB |
44.9860 KCS |
43.0313 KCS |
48.7755 KCS |
48.3421 KCS |
| 2021-05-06 |
44.8586 KCS |
733.6593 BNB |
44.3459 KCS |
43.7500 KCS |
46.3644 KCS |
44.9907 KCS |
| 2021-05-05 |
44.5132 KCS |
1,339.6861 BNB |
44.3580 KCS |
42.3500 KCS |
46.3600 KCS |
44.3459 KCS |
| 2021-05-04 |
43.7941 KCS |
1,413.1679 BNB |
43.1200 KCS |
42.2306 KCS |
45.2800 KCS |
44.3580 KCS |
| 2021-05-03 |
42.0338 KCS |
1,097.8304 BNB |
41.9886 KCS |
40.5191 KCS |
43.7500 KCS |
43.1200 KCS |
| 2021-05-02 |
41.5299 KCS |
720.5221 BNB |
40.8263 KCS |
40.5091 KCS |
42.7607 KCS |
41.7766 KCS |
| 2021-05-01 |
41.5013 KCS |
866.4603 BNB |
42.8369 KCS |
39.7194 KCS |
43.5602 KCS |
40.8263 KCS |
| 2021-04-30 |
42.2389 KCS |
1,353.7917 BNB |
44.3200 KCS |
38.9977 KCS |
45.4360 KCS |
43.0570 KCS |
| 2021-04-29 |
44.2703 KCS |
1,383.4493 BNB |
43.4441 KCS |
42.8800 KCS |
45.9579 KCS |
44.3209 KCS |
| 2021-04-28 |
42.8928 KCS |
1,110.9171 BNB |
42.3685 KCS |
41.7150 KCS |
44.1923 KCS |
43.4441 KCS |
| 2021-04-27 |
41.3860 KCS |
792.0816 BNB |
40.5192 KCS |
40.0776 KCS |
42.9997 KCS |
42.1612 KCS |
| 2021-04-26 |
43.3810 KCS |
2,263.6833 BNB |
48.4800 KCS |
39.8783 KCS |
48.6920 KCS |
40.7270 KCS |
| 2021-04-25 |
46.3923 KCS |
1,467.5483 BNB |
46.1148 KCS |
44.1910 KCS |
49.6707 KCS |
48.2328 KCS |
| 2021-04-24 |
46.6613 KCS |
1,073.8845 BNB |
46.5000 KCS |
45.1616 KCS |
48.7755 KCS |
46.1148 KCS |
| 2021-04-23 |
45.2263 KCS |
3,828.1073 BNB |
42.5965 KCS |
41.7226 KCS |
48.2800 KCS |
46.6008 KCS |
| 2021-04-22 |
43.4414 KCS |
960.3600 BNB |
43.5967 KCS |
42.2370 KCS |
44.6938 KCS |
42.2664 KCS |
| 2021-04-21 |
43.2217 KCS |
2,483.8080 BNB |
44.1846 KCS |
40.3408 KCS |
46.0000 KCS |
42.3347 KCS |
| 2021-04-20 |
42.7024 KCS |
4,083.1022 BNB |
42.2211 KCS |
38.8000 KCS |
45.7582 KCS |
43.9245 KCS |
| 2021-04-19 |
38.2251 KCS |
3,400.1697 BNB |
34.1826 KCS |
31.8990 KCS |
42.7843 KCS |
41.7405 KCS |
| 2021-04-18 |
42.0688 KCS |
3,234.5178 BNB |
40.7938 KCS |
34.2466 KCS |
49.0944 KCS |
34.2466 KCS |
| 2021-04-17 |
39.6536 KCS |
2,172.5609 BNB |
36.2044 KCS |
35.4048 KCS |
41.7601 KCS |
40.6800 KCS |
| 2021-04-16 |
37.6113 KCS |
4,095.5612 BNB |
34.3250 KCS |
33.6863 KCS |
44.4003 KCS |
36.1750 KCS |
| 2021-04-15 |
33.8776 KCS |
994.6185 BNB |
32.7140 KCS |
32.3400 KCS |
35.0419 KCS |
34.3498 KCS |
| 2021-04-14 |
33.4747 KCS |
1,800.0245 BNB |
34.2067 KCS |
31.3296 KCS |
37.8163 KCS |
32.3605 KCS |
| 2021-04-13 |
32.5384 KCS |
3,585.6331 BNB |
32.3333 KCS |
29.5918 KCS |
38.4224 KCS |
33.4301 KCS |
| 2021-04-12 |
30.7843 KCS |
2,737.2080 BNB |
28.0583 KCS |
27.4201 KCS |
34.6066 KCS |
32.0334 KCS |
| 2021-04-11 |
28.7285 KCS |
1,979.3072 BNB |
26.9600 KCS |
25.6801 KCS |
30.8800 KCS |
28.4125 KCS |
| 2021-04-10 |
25.7311 KCS |
1,976.6994 BNB |
26.5000 KCS |
22.5970 KCS |
29.5679 KCS |
26.0710 KCS |
| 2021-04-09 |
27.8676 KCS |
1,516.1600 BNB |
30.3604 KCS |
23.3218 KCS |
32.8169 KCS |
27.1630 KCS |
| 2021-04-08 |
33.1659 KCS |
2,544.2258 BNB |
35.8762 KCS |
29.8787 KCS |
38.0098 KCS |
30.1875 KCS |
| 2021-04-07 |
34.8562 KCS |
2,532.5963 BNB |
36.3784 KCS |
27.6216 KCS |
42.4218 KCS |
33.9754 KCS |
| 2021-04-06 |
37.4981 KCS |
1,852.6985 BNB |
39.0995 KCS |
32.3287 KCS |
44.0000 KCS |
37.4875 KCS |
| 2021-04-05 |
44.8520 KCS |
1,074.9556 BNB |
47.0686 KCS |
40.1673 KCS |
49.6180 KCS |
40.8217 KCS |
| 2021-04-04 |
49.9952 KCS |
768.5368 BNB |
49.6971 KCS |
47.5330 KCS |
51.8090 KCS |
47.8941 KCS |
| 2021-04-03 |
48.5981 KCS |
955.6676 BNB |
47.1318 KCS |
45.3899 KCS |
51.2173 KCS |
49.1178 KCS |
| 2021-04-02 |
51.5241 KCS |
1,620.5664 BNB |
51.8962 KCS |
45.8295 KCS |
56.5000 KCS |
47.0315 KCS |
| 2021-04-01 |
54.7487 KCS |
1,169.0186 BNB |
57.7551 KCS |
50.5993 KCS |
58.9230 KCS |
51.4396 KCS |
| 2021-03-31 |
59.4418 KCS |
569.0537 BNB |
60.0966 KCS |
57.0726 KCS |
61.7992 KCS |
57.4133 KCS |
| 2021-03-30 |
56.6917 KCS |
377.9738 BNB |
53.7130 KCS |
53.1659 KCS |
59.8787 KCS |
59.8787 KCS |
| 2021-03-29 |
54.2215 KCS |
457.3096 BNB |
54.5981 KCS |
52.9120 KCS |
56.2000 KCS |
53.6734 KCS |
| 2021-03-28 |
55.2112 KCS |
382.4539 BNB |
55.4375 KCS |
53.8120 KCS |
56.8934 KCS |
54.5981 KCS |
| 2021-03-27 |
53.3732 KCS |
403.3692 BNB |
51.1795 KCS |
50.9217 KCS |
56.5791 KCS |
55.9505 KCS |
| 2021-03-26 |
52.7413 KCS |
347.1505 BNB |
53.4361 KCS |
51.6362 KCS |
54.2575 KCS |
51.6362 KCS |
| 2021-03-25 |
53.4868 KCS |
358.2290 BNB |
54.3680 KCS |
51.7527 KCS |
56.3492 KCS |
52.8075 KCS |
| 2021-03-24 |
52.4969 KCS |
172.4798 BNB |
52.2448 KCS |
50.5001 KCS |
54.0450 KCS |
52.3992 KCS |
| 2021-03-23 |
52.4624 KCS |
260.9367 BNB |
51.7635 KCS |
50.8469 KCS |
53.5830 KCS |
52.8005 KCS |
| 2021-03-22 |
52.1700 KCS |
403.5803 BNB |
52.9000 KCS |
50.6429 KCS |
53.6734 KCS |
51.8367 KCS |
| 2021-03-21 |
53.9865 KCS |
324.5094 BNB |
53.8000 KCS |
51.7635 KCS |
55.6000 KCS |
51.7635 KCS |
| 2021-03-20 |
52.4844 KCS |
369.7204 BNB |
53.2183 KCS |
51.0000 KCS |
54.1019 KCS |
53.0000 KCS |
| 2021-03-19 |
54.8446 KCS |
229.2152 BNB |
55.2500 KCS |
51.4389 KCS |
56.8691 KCS |
52.3780 KCS |