Identifier on Kucoin: BCHSV-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-30 |
6.2976 KCS |
72.5844 BSV |
6.2990 KCS |
6.2520 KCS |
6.7140 KCS |
6.2730 KCS |
| 2022-07-29 |
6.3711 KCS |
124.0577 BSV |
6.0160 KCS |
5.9790 KCS |
6.8020 KCS |
6.3730 KCS |
| 2022-07-28 |
5.9607 KCS |
184.8144 BSV |
5.7920 KCS |
5.7680 KCS |
6.6960 KCS |
6.0790 KCS |
| 2022-07-27 |
5.7259 KCS |
21.8545 BSV |
5.9160 KCS |
5.5430 KCS |
6.0180 KCS |
5.6260 KCS |
| 2022-07-26 |
5.7129 KCS |
27.2804 BSV |
5.6750 KCS |
5.5580 KCS |
5.8260 KCS |
5.5950 KCS |
| 2022-07-25 |
5.7852 KCS |
15.5404 BSV |
5.8720 KCS |
5.7350 KCS |
5.8720 KCS |
5.7350 KCS |
| 2022-07-24 |
5.8166 KCS |
28.3269 BSV |
5.8150 KCS |
5.7510 KCS |
5.9800 KCS |
5.8270 KCS |
| 2022-07-23 |
5.7399 KCS |
5.3631 BSV |
5.7620 KCS |
5.7070 KCS |
5.7750 KCS |
5.7530 KCS |
| 2022-07-22 |
5.7423 KCS |
30.1567 BSV |
5.7260 KCS |
5.6490 KCS |
6.1040 KCS |
5.7500 KCS |
| 2022-07-21 |
5.8005 KCS |
97.5926 BSV |
5.4340 KCS |
5.4260 KCS |
6.8730 KCS |
5.5130 KCS |
| 2022-07-20 |
5.5538 KCS |
211.3732 BSV |
5.6680 KCS |
5.3370 KCS |
6.8870 KCS |
6.3140 KCS |
| 2022-07-19 |
5.7603 KCS |
62.6848 BSV |
6.6810 KCS |
5.6350 KCS |
6.8400 KCS |
5.7250 KCS |
| 2022-07-18 |
5.9007 KCS |
283.8097 BSV |
6.0640 KCS |
5.7810 KCS |
6.8800 KCS |
5.8160 KCS |
| 2022-07-17 |
5.8523 KCS |
215.4465 BSV |
5.8530 KCS |
5.6800 KCS |
6.0960 KCS |
5.9430 KCS |
| 2022-07-16 |
5.7331 KCS |
110.1135 BSV |
5.7100 KCS |
5.6790 KCS |
6.8970 KCS |
5.8170 KCS |
| 2022-07-15 |
5.7577 KCS |
84.5427 BSV |
5.7860 KCS |
5.7090 KCS |
6.1740 KCS |
5.7690 KCS |
| 2022-07-14 |
5.7626 KCS |
198.6383 BSV |
5.7850 KCS |
5.6860 KCS |
5.8660 KCS |
5.7100 KCS |
| 2022-07-13 |
5.7242 KCS |
146.4553 BSV |
5.6980 KCS |
5.6600 KCS |
6.0460 KCS |
5.6790 KCS |
| 2022-07-12 |
5.8367 KCS |
31.8828 BSV |
5.6510 KCS |
5.6510 KCS |
5.8670 KCS |
5.8250 KCS |
| 2022-07-11 |
5.8600 KCS |
151.0539 BSV |
5.8710 KCS |
5.7650 KCS |
6.0000 KCS |
5.7650 KCS |
| 2022-07-10 |
5.8935 KCS |
180.6895 BSV |
5.9110 KCS |
5.8120 KCS |
5.9520 KCS |
5.9220 KCS |
| 2022-07-09 |
6.0386 KCS |
66.4768 BSV |
6.1640 KCS |
5.8380 KCS |
6.2130 KCS |
5.9020 KCS |
| 2022-07-08 |
6.3405 KCS |
195.9616 BSV |
6.2570 KCS |
6.1740 KCS |
6.7910 KCS |
6.1760 KCS |
| 2022-07-07 |
6.1071 KCS |
242.5685 BSV |
6.1420 KCS |
5.9930 KCS |
6.5120 KCS |
6.3000 KCS |
| 2022-07-06 |
6.1175 KCS |
32.2986 BSV |
6.0870 KCS |
6.0670 KCS |
6.2750 KCS |
6.0810 KCS |
| 2022-07-05 |
6.3497 KCS |
82.7722 BSV |
6.3710 KCS |
6.2280 KCS |
6.6970 KCS |
6.3250 KCS |
| 2022-07-04 |
6.4991 KCS |
47.4478 BSV |
6.4110 KCS |
6.2980 KCS |
6.8960 KCS |
6.2980 KCS |
| 2022-07-03 |
6.3379 KCS |
214.2698 BSV |
6.2230 KCS |
6.0900 KCS |
6.5080 KCS |
6.4240 KCS |
| 2022-07-02 |
5.7536 KCS |
312.8518 BSV |
5.8670 KCS |
5.4790 KCS |
6.1220 KCS |
6.0610 KCS |
| 2022-07-01 |
5.5345 KCS |
181.4023 BSV |
6.1420 KCS |
5.2520 KCS |
6.3720 KCS |
5.7950 KCS |
| 2022-06-30 |
5.5083 KCS |
28.0781 BSV |
5.6420 KCS |
5.4610 KCS |
6.1410 KCS |
5.6060 KCS |
| 2022-06-29 |
5.6961 KCS |
18.4096 BSV |
5.6770 KCS |
5.6110 KCS |
5.7980 KCS |
5.7980 KCS |
| 2022-06-28 |
5.6555 KCS |
25.7244 BSV |
5.6770 KCS |
5.5220 KCS |
5.8820 KCS |
5.7380 KCS |
| 2022-06-27 |
5.6803 KCS |
30.8650 BSV |
5.7460 KCS |
5.6340 KCS |
5.7460 KCS |
5.7050 KCS |
| 2022-06-26 |
5.7947 KCS |
32.5012 BSV |
5.8320 KCS |
5.7480 KCS |
5.8320 KCS |
5.8230 KCS |
| 2022-06-25 |
5.8509 KCS |
25.1627 BSV |
5.9170 KCS |
5.8020 KCS |
6.1250 KCS |
5.9120 KCS |
| 2022-06-24 |
5.9752 KCS |
59.8835 BSV |
6.0530 KCS |
5.8760 KCS |
6.0970 KCS |
5.8860 KCS |
| 2022-06-23 |
6.0809 KCS |
71.8599 BSV |
6.0030 KCS |
5.9490 KCS |
6.1560 KCS |
6.0410 KCS |
| 2022-06-22 |
5.9848 KCS |
46.0844 BSV |
5.8160 KCS |
5.7760 KCS |
6.1320 KCS |
5.9560 KCS |
| 2022-06-21 |
6.0110 KCS |
193.5478 BSV |
6.2450 KCS |
5.9170 KCS |
6.5680 KCS |
5.9320 KCS |
| 2022-06-20 |
6.1423 KCS |
112.7424 BSV |
5.7560 KCS |
5.7390 KCS |
6.6620 KCS |
6.4010 KCS |
| 2022-06-19 |
6.1253 KCS |
156.5297 BSV |
5.8920 KCS |
5.7560 KCS |
6.4040 KCS |
5.8290 KCS |
| 2022-06-18 |
5.3756 KCS |
129.1240 BSV |
4.9330 KCS |
4.8980 KCS |
5.9910 KCS |
5.9910 KCS |
| 2022-06-17 |
4.7265 KCS |
62.6607 BSV |
4.7680 KCS |
4.5800 KCS |
4.9660 KCS |
4.9440 KCS |
| 2022-06-16 |
4.7687 KCS |
33.7826 BSV |
4.9350 KCS |
4.5700 KCS |
4.9380 KCS |
4.6530 KCS |
| 2022-06-15 |
4.6245 KCS |
163.6003 BSV |
5.1760 KCS |
4.1890 KCS |
5.8220 KCS |
4.8610 KCS |
| 2022-06-14 |
4.7306 KCS |
314.4687 BSV |
4.0240 KCS |
3.8540 KCS |
6.5930 KCS |
4.3510 KCS |
| 2022-06-13 |
3.9022 KCS |
140.3960 BSV |
3.3870 KCS |
3.3410 KCS |
5.9520 KCS |
4.0370 KCS |
| 2022-06-12 |
3.4418 KCS |
52.8647 BSV |
3.5610 KCS |
3.3750 KCS |
3.6170 KCS |
3.4440 KCS |
| 2022-06-11 |
3.5469 KCS |
210.2872 BSV |
3.6530 KCS |
3.3750 KCS |
3.7140 KCS |
3.5770 KCS |