Identifier on Kucoin: BCHSV-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
3.6980 KCS |
369.5706 BSV |
3.4980 KCS |
3.4350 KCS |
3.8840 KCS |
3.7070 KCS |
| 2022-06-09 |
3.5392 KCS |
105.4878 BSV |
3.5350 KCS |
3.5090 KCS |
3.5840 KCS |
3.5170 KCS |
| 2022-06-08 |
3.5346 KCS |
53.4896 BSV |
3.5510 KCS |
3.5010 KCS |
3.6060 KCS |
3.5240 KCS |
| 2022-06-07 |
3.5008 KCS |
104.7960 BSV |
3.4790 KCS |
3.3680 KCS |
3.6050 KCS |
3.6050 KCS |
| 2022-06-06 |
3.4808 KCS |
196.4037 BSV |
3.4830 KCS |
3.4510 KCS |
3.5180 KCS |
3.4680 KCS |
| 2022-06-05 |
3.3839 KCS |
21.9861 BSV |
3.3850 KCS |
3.3560 KCS |
3.4110 KCS |
3.4110 KCS |
| 2022-06-04 |
3.3619 KCS |
111.7464 BSV |
3.2240 KCS |
3.1290 KCS |
3.4340 KCS |
3.3790 KCS |
| 2022-06-03 |
3.2345 KCS |
174.3256 BSV |
3.1610 KCS |
3.1320 KCS |
3.3660 KCS |
3.2530 KCS |
| 2022-06-02 |
3.0468 KCS |
130.5517 BSV |
3.0950 KCS |
2.9960 KCS |
3.1220 KCS |
3.0470 KCS |
| 2022-06-01 |
3.0969 KCS |
359.6592 BSV |
3.0310 KCS |
3.0250 KCS |
3.1660 KCS |
3.1210 KCS |
| 2022-05-31 |
3.1736 KCS |
53.6650 BSV |
3.2630 KCS |
3.0550 KCS |
3.3250 KCS |
3.0550 KCS |
| 2022-05-30 |
3.2161 KCS |
139.9626 BSV |
3.2240 KCS |
3.1740 KCS |
3.2440 KCS |
3.2420 KCS |
| 2022-05-29 |
3.2930 KCS |
57.9081 BSV |
3.2980 KCS |
3.1930 KCS |
3.3880 KCS |
3.1930 KCS |
| 2022-05-28 |
3.2018 KCS |
58.5772 BSV |
3.1790 KCS |
3.1150 KCS |
3.2320 KCS |
3.2010 KCS |
| 2022-05-27 |
3.1442 KCS |
192.8815 BSV |
3.1610 KCS |
3.0820 KCS |
3.1880 KCS |
3.1640 KCS |
| 2022-05-26 |
3.1766 KCS |
57.1869 BSV |
3.2780 KCS |
3.1160 KCS |
3.2780 KCS |
3.1810 KCS |
| 2022-05-25 |
3.2794 KCS |
71.1051 BSV |
3.3710 KCS |
3.2180 KCS |
3.3750 KCS |
3.3090 KCS |
| 2022-05-24 |
3.1143 KCS |
119.9812 BSV |
3.0440 KCS |
2.9890 KCS |
3.3740 KCS |
3.3740 KCS |
| 2022-05-23 |
3.1090 KCS |
285.0066 BSV |
3.0300 KCS |
2.9890 KCS |
3.2040 KCS |
3.0730 KCS |
| 2022-05-22 |
3.0450 KCS |
166.3535 BSV |
3.0640 KCS |
2.9940 KCS |
3.4390 KCS |
2.9940 KCS |
| 2022-05-21 |
3.0712 KCS |
133.2051 BSV |
3.1540 KCS |
3.0020 KCS |
3.1540 KCS |
3.0020 KCS |
| 2022-05-20 |
3.2694 KCS |
256.9528 BSV |
3.3400 KCS |
3.1610 KCS |
3.3760 KCS |
3.2170 KCS |
| 2022-05-19 |
3.4780 KCS |
461.9975 BSV |
3.4570 KCS |
3.3260 KCS |
3.5690 KCS |
3.3660 KCS |
| 2022-05-18 |
3.6439 KCS |
420.6565 BSV |
3.7620 KCS |
3.5020 KCS |
3.8150 KCS |
3.5020 KCS |
| 2022-05-17 |
3.8097 KCS |
252.9512 BSV |
3.8800 KCS |
3.7260 KCS |
3.9140 KCS |
3.8030 KCS |
| 2022-05-16 |
3.7965 KCS |
452.7103 BSV |
3.8060 KCS |
3.6560 KCS |
4.3880 KCS |
3.8420 KCS |
| 2022-05-15 |
3.9236 KCS |
196.7321 BSV |
4.1620 KCS |
3.5950 KCS |
4.7570 KCS |
3.7790 KCS |
| 2022-05-14 |
4.0607 KCS |
229.1458 BSV |
4.1040 KCS |
4.0030 KCS |
4.1500 KCS |
4.0590 KCS |
| 2022-05-13 |
4.2956 KCS |
196.3082 BSV |
4.5090 KCS |
4.1220 KCS |
4.5760 KCS |
4.1270 KCS |
| 2022-05-12 |
4.6360 KCS |
316.2426 BSV |
4.5640 KCS |
4.4070 KCS |
4.9880 KCS |
4.7910 KCS |
| 2022-05-11 |
4.4074 KCS |
367.4697 BSV |
4.5150 KCS |
4.1050 KCS |
4.7170 KCS |
4.4600 KCS |
| 2022-05-10 |
4.3668 KCS |
259.7019 BSV |
4.3820 KCS |
4.1970 KCS |
4.5290 KCS |
4.4620 KCS |
| 2022-05-09 |
4.5188 KCS |
218.3597 BSV |
4.4050 KCS |
4.3040 KCS |
4.6310 KCS |
4.5200 KCS |
| 2022-05-08 |
4.2246 KCS |
16.7920 BSV |
4.1750 KCS |
4.1590 KCS |
4.3920 KCS |
4.3440 KCS |
| 2022-05-07 |
4.2225 KCS |
18.8221 BSV |
4.2610 KCS |
4.1890 KCS |
4.2620 KCS |
4.2490 KCS |
| 2022-05-06 |
4.2189 KCS |
72.6411 BSV |
4.2590 KCS |
4.1540 KCS |
4.5340 KCS |
4.2500 KCS |
| 2022-05-05 |
4.2741 KCS |
74.8911 BSV |
4.2890 KCS |
4.1900 KCS |
4.4300 KCS |
4.2490 KCS |
| 2022-05-04 |
4.0958 KCS |
60.3055 BSV |
4.0740 KCS |
4.0140 KCS |
4.1610 KCS |
4.1610 KCS |
| 2022-05-03 |
4.1215 KCS |
36.7164 BSV |
4.0880 KCS |
4.0720 KCS |
4.1740 KCS |
4.0930 KCS |
| 2022-05-02 |
4.1471 KCS |
58.7562 BSV |
4.1610 KCS |
4.0340 KCS |
4.2980 KCS |
4.0760 KCS |
| 2022-05-01 |
4.1256 KCS |
153.7148 BSV |
4.1280 KCS |
4.0530 KCS |
4.1890 KCS |
4.1690 KCS |
| 2022-04-30 |
4.1260 KCS |
158.9188 BSV |
4.0210 KCS |
4.0130 KCS |
4.2700 KCS |
4.2150 KCS |
| 2022-04-29 |
4.0475 KCS |
60.6174 BSV |
4.0400 KCS |
4.0050 KCS |
4.1220 KCS |
4.0050 KCS |
| 2022-04-28 |
4.0654 KCS |
163.2934 BSV |
4.0930 KCS |
4.0390 KCS |
4.0970 KCS |
4.0600 KCS |
| 2022-04-27 |
4.0858 KCS |
93.3660 BSV |
4.0610 KCS |
4.0430 KCS |
4.1140 KCS |
4.0990 KCS |
| 2022-04-26 |
4.0782 KCS |
205.6101 BSV |
4.0860 KCS |
4.0360 KCS |
4.1140 KCS |
4.0760 KCS |
| 2022-04-25 |
4.0578 KCS |
301.3854 BSV |
4.1040 KCS |
4.0160 KCS |
4.1540 KCS |
4.0910 KCS |
| 2022-04-24 |
4.0069 KCS |
111.8027 BSV |
3.9430 KCS |
3.9430 KCS |
4.0770 KCS |
4.0770 KCS |
| 2022-04-23 |
3.9674 KCS |
117.8556 BSV |
3.9230 KCS |
3.9150 KCS |
3.9970 KCS |
3.9580 KCS |
| 2022-04-22 |
4.0069 KCS |
387.3095 BSV |
3.9420 KCS |
3.9310 KCS |
4.0620 KCS |
3.9410 KCS |