Identifier on Kucoin: BCHSV-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
4.0473 KCS |
160.9866 BSV |
4.0910 KCS |
4.0000 KCS |
4.1120 KCS |
4.0080 KCS |
| 2022-04-20 |
4.0718 KCS |
154.7816 BSV |
4.1140 KCS |
4.0380 KCS |
4.1310 KCS |
4.0830 KCS |
| 2022-04-19 |
4.0899 KCS |
44.8941 BSV |
4.1480 KCS |
4.0720 KCS |
4.1800 KCS |
4.1190 KCS |
| 2022-04-18 |
4.1538 KCS |
24.9740 BSV |
4.1610 KCS |
4.1000 KCS |
4.1950 KCS |
4.1900 KCS |
| 2022-04-17 |
4.2650 KCS |
2.3871 BSV |
4.2770 KCS |
4.1900 KCS |
4.2770 KCS |
4.1900 KCS |
| 2022-04-16 |
4.2693 KCS |
14.3146 BSV |
4.3020 KCS |
4.2480 KCS |
4.3750 KCS |
4.2480 KCS |
| 2022-04-15 |
4.3106 KCS |
20.1095 BSV |
4.3390 KCS |
4.2490 KCS |
4.3390 KCS |
4.3020 KCS |
| 2022-04-14 |
4.3460 KCS |
15.9629 BSV |
4.3510 KCS |
4.3160 KCS |
4.3780 KCS |
4.3270 KCS |
| 2022-04-13 |
4.4154 KCS |
51.4467 BSV |
4.3440 KCS |
4.2620 KCS |
4.4680 KCS |
4.3740 KCS |
| 2022-04-12 |
4.2449 KCS |
11.0688 BSV |
4.1880 KCS |
4.1860 KCS |
4.3170 KCS |
4.3170 KCS |
| 2022-04-11 |
4.2473 KCS |
29.8243 BSV |
4.2510 KCS |
4.1940 KCS |
4.3060 KCS |
4.1940 KCS |
| 2022-04-10 |
4.2734 KCS |
49.3267 BSV |
4.2930 KCS |
4.2590 KCS |
4.3090 KCS |
4.2590 KCS |
| 2022-04-09 |
4.3695 KCS |
47.2509 BSV |
4.4100 KCS |
4.3350 KCS |
4.4420 KCS |
4.3480 KCS |
| 2022-04-08 |
4.4042 KCS |
85.7316 BSV |
4.4720 KCS |
4.3440 KCS |
4.5090 KCS |
4.3560 KCS |
| 2022-04-07 |
4.4649 KCS |
82.5993 BSV |
4.5340 KCS |
4.3830 KCS |
4.6110 KCS |
4.4980 KCS |
| 2022-04-06 |
4.5327 KCS |
118.4134 BSV |
4.5200 KCS |
4.4450 KCS |
4.6060 KCS |
4.5730 KCS |
| 2022-04-05 |
4.5971 KCS |
98.8959 BSV |
4.6000 KCS |
4.5460 KCS |
4.6550 KCS |
4.5620 KCS |
| 2022-04-04 |
4.6636 KCS |
102.7175 BSV |
4.6970 KCS |
4.6020 KCS |
4.7010 KCS |
4.6540 KCS |
| 2022-04-03 |
4.7527 KCS |
216.0068 BSV |
4.8030 KCS |
4.6390 KCS |
4.8320 KCS |
4.7900 KCS |
| 2022-04-02 |
4.5996 KCS |
185.7644 BSV |
4.5760 KCS |
4.5090 KCS |
4.7830 KCS |
4.7740 KCS |
| 2022-04-01 |
4.5614 KCS |
188.8082 BSV |
4.6570 KCS |
4.4990 KCS |
4.6570 KCS |
4.5490 KCS |
| 2022-03-31 |
4.5864 KCS |
161.2810 BSV |
4.5890 KCS |
4.5040 KCS |
4.6790 KCS |
4.6200 KCS |
| 2022-03-30 |
4.6110 KCS |
72.6687 BSV |
4.5360 KCS |
4.4910 KCS |
4.7250 KCS |
4.6230 KCS |
| 2022-03-29 |
4.5996 KCS |
666.5694 BSV |
4.8540 KCS |
4.5280 KCS |
4.9360 KCS |
4.5330 KCS |
| 2022-03-28 |
5.0404 KCS |
38.6465 BSV |
4.9560 KCS |
4.8600 KCS |
5.1560 KCS |
4.8970 KCS |
| 2022-03-27 |
4.8566 KCS |
10.0185 BSV |
4.8090 KCS |
4.7800 KCS |
4.9120 KCS |
4.8900 KCS |
| 2022-03-26 |
4.7679 KCS |
16.1034 BSV |
4.8420 KCS |
4.7450 KCS |
4.8420 KCS |
4.7460 KCS |
| 2022-03-25 |
4.8643 KCS |
2.1032 BSV |
4.8970 KCS |
4.7390 KCS |
4.9770 KCS |
4.7800 KCS |
| 2022-03-24 |
4.8374 KCS |
8.7280 BSV |
4.8820 KCS |
4.7410 KCS |
4.8820 KCS |
4.7800 KCS |
| 2022-03-23 |
4.9069 KCS |
34.7291 BSV |
5.0000 KCS |
4.8450 KCS |
5.0620 KCS |
4.8880 KCS |
| 2022-03-22 |
4.8694 KCS |
23.5206 BSV |
4.6870 KCS |
4.6810 KCS |
4.9770 KCS |
4.9760 KCS |
| 2022-03-21 |
4.7143 KCS |
89.2960 BSV |
4.6760 KCS |
4.6020 KCS |
4.8110 KCS |
4.7340 KCS |
| 2022-03-20 |
4.4687 KCS |
22.8997 BSV |
4.4700 KCS |
4.4490 KCS |
4.5060 KCS |
4.4900 KCS |
| 2022-03-19 |
4.4243 KCS |
1.3851 BSV |
4.4440 KCS |
4.3960 KCS |
4.5020 KCS |
4.4240 KCS |
| 2022-03-18 |
4.3262 KCS |
32.2700 BSV |
4.2780 KCS |
4.2780 KCS |
4.3830 KCS |
4.3830 KCS |
| 2022-03-17 |
4.2583 KCS |
0.2794 BSV |
4.2630 KCS |
4.2440 KCS |
4.2830 KCS |
4.2780 KCS |
| 2022-03-16 |
4.1890 KCS |
1.2523 BSV |
4.1910 KCS |
4.1650 KCS |
4.2380 KCS |
4.1930 KCS |
| 2022-03-15 |
4.1799 KCS |
3.1538 BSV |
4.2520 KCS |
4.1300 KCS |
4.2520 KCS |
4.1630 KCS |
| 2022-03-14 |
4.2183 KCS |
12.6283 BSV |
4.2670 KCS |
4.1350 KCS |
4.3700 KCS |
4.1680 KCS |
| 2022-03-13 |
4.3177 KCS |
0.8992 BSV |
4.3190 KCS |
4.2980 KCS |
4.3460 KCS |
4.3060 KCS |
| 2022-03-12 |
4.3215 KCS |
13.0485 BSV |
4.3150 KCS |
4.3060 KCS |
4.3560 KCS |
4.3300 KCS |
| 2022-03-11 |
4.3155 KCS |
15.2366 BSV |
4.3560 KCS |
4.3020 KCS |
4.3930 KCS |
4.3020 KCS |
| 2022-03-10 |
4.3572 KCS |
16.1868 BSV |
4.4310 KCS |
4.3080 KCS |
4.4310 KCS |
4.3080 KCS |
| 2022-03-09 |
4.3774 KCS |
37.8815 BSV |
4.3530 KCS |
4.3230 KCS |
4.4480 KCS |
4.3990 KCS |
| 2022-03-08 |
4.2974 KCS |
12.4014 BSV |
4.2900 KCS |
4.2730 KCS |
4.4120 KCS |
4.3730 KCS |
| 2022-03-07 |
4.3313 KCS |
5.7635 BSV |
4.2910 KCS |
4.2640 KCS |
4.4090 KCS |
4.2640 KCS |
| 2022-03-06 |
4.3551 KCS |
6.6070 BSV |
4.3720 KCS |
4.2810 KCS |
4.3810 KCS |
4.2920 KCS |
| 2022-03-05 |
4.2903 KCS |
4.4884 BSV |
4.4010 KCS |
4.2540 KCS |
4.4010 KCS |
4.3100 KCS |
| 2022-03-04 |
4.4211 KCS |
35.5292 BSV |
4.2440 KCS |
4.2440 KCS |
4.5030 KCS |
4.3670 KCS |
| 2022-03-03 |
4.2529 KCS |
8.5711 BSV |
4.2530 KCS |
4.1920 KCS |
4.3430 KCS |
4.3150 KCS |