Identifier on Kucoin: BCH-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
49.9537 KCS |
4.1038 BCH |
50.5490 KCS |
47.8210 KCS |
52.1180 KCS |
47.8210 KCS |
| 2024-04-23 |
52.6162 KCS |
0.6225 BCH |
54.0170 KCS |
51.6830 KCS |
54.1470 KCS |
51.7080 KCS |
| 2024-04-22 |
51.7760 KCS |
1.9441 BCH |
51.7830 KCS |
51.2570 KCS |
52.8120 KCS |
52.6170 KCS |
| 2024-04-21 |
53.8140 KCS |
3.6070 BCH |
55.0360 KCS |
51.7830 KCS |
55.0360 KCS |
52.8640 KCS |
| 2024-04-20 |
53.7882 KCS |
0.2843 BCH |
53.7160 KCS |
53.0190 KCS |
55.3530 KCS |
54.5490 KCS |
| 2024-04-19 |
55.5696 KCS |
1.4517 BCH |
54.8270 KCS |
54.7040 KCS |
57.4140 KCS |
54.7170 KCS |
| 2024-04-18 |
57.6998 KCS |
0.7866 BCH |
58.8440 KCS |
56.3570 KCS |
59.8290 KCS |
56.3570 KCS |
| 2024-04-17 |
56.5721 KCS |
17.8080 BCH |
61.3580 KCS |
55.5920 KCS |
61.3580 KCS |
57.4790 KCS |
| 2024-04-16 |
57.7208 KCS |
34.7062 BCH |
57.0810 KCS |
56.2850 KCS |
70.7500 KCS |
58.3150 KCS |
| 2024-04-15 |
60.7549 KCS |
0.3690 BCH |
60.8530 KCS |
59.1130 KCS |
70.8070 KCS |
59.1130 KCS |
| 2024-04-14 |
56.6415 KCS |
2.9372 BCH |
55.6680 KCS |
55.5200 KCS |
58.0000 KCS |
56.0060 KCS |
| 2024-04-13 |
54.8305 KCS |
0.8294 BCH |
52.8520 KCS |
52.1570 KCS |
60.9390 KCS |
56.9170 KCS |
| 2024-04-12 |
57.9441 KCS |
0.8780 BCH |
58.5150 KCS |
53.1130 KCS |
61.8330 KCS |
53.1130 KCS |
| 2024-04-11 |
58.8052 KCS |
0.3483 BCH |
58.4740 KCS |
58.0970 KCS |
60.6920 KCS |
60.6920 KCS |
| 2024-04-10 |
60.4345 KCS |
0.2905 BCH |
63.7160 KCS |
58.1560 KCS |
63.7160 KCS |
58.9900 KCS |
| 2024-04-09 |
65.2364 KCS |
3.9923 BCH |
65.5060 KCS |
63.7160 KCS |
66.8230 KCS |
64.9430 KCS |
| 2024-04-08 |
66.4380 KCS |
0.8780 BCH |
66.8230 KCS |
65.7060 KCS |
67.8580 KCS |
65.8380 KCS |
| 2024-04-07 |
66.4141 KCS |
3.0107 BCH |
66.9460 KCS |
65.2360 KCS |
67.0450 KCS |
66.0240 KCS |
| 2024-04-06 |
66.8602 KCS |
3.5598 BCH |
63.8100 KCS |
63.8100 KCS |
68.8120 KCS |
67.9230 KCS |
| 2024-04-05 |
65.0700 KCS |
8.2682 BCH |
61.8770 KCS |
61.7860 KCS |
68.8080 KCS |
63.5360 KCS |
| 2024-04-04 |
60.6378 KCS |
5.0171 BCH |
58.1850 KCS |
57.2130 KCS |
63.8100 KCS |
61.1690 KCS |
| 2024-04-03 |
58.3162 KCS |
3.4852 BCH |
62.7440 KCS |
54.2870 KCS |
62.8360 KCS |
54.2870 KCS |
| 2024-04-02 |
57.7991 KCS |
1.9240 BCH |
57.2130 KCS |
55.7330 KCS |
60.0020 KCS |
58.5740 KCS |
| 2024-04-01 |
60.5282 KCS |
3.1189 BCH |
60.0020 KCS |
57.2130 KCS |
64.7030 KCS |
57.3130 KCS |
| 2024-03-31 |
52.1802 KCS |
2.2080 BCH |
54.9340 KCS |
51.3750 KCS |
54.9340 KCS |
52.9880 KCS |
| 2024-03-30 |
56.3478 KCS |
2.0276 BCH |
56.3400 KCS |
54.5990 KCS |
58.1850 KCS |
54.6300 KCS |
| 2024-03-29 |
50.0798 KCS |
12.3978 BCH |
46.8510 KCS |
46.6860 KCS |
58.1350 KCS |
58.1090 KCS |
| 2024-03-28 |
46.1210 KCS |
8.0435 BCH |
47.7880 KCS |
44.0200 KCS |
47.7880 KCS |
46.6930 KCS |
| 2024-03-27 |
43.0343 KCS |
14.1391 BCH |
37.8960 KCS |
37.8960 KCS |
48.3700 KCS |
48.3690 KCS |
| 2024-03-26 |
36.4989 KCS |
16.2197 BCH |
33.9880 KCS |
33.1960 KCS |
38.8820 KCS |
37.9480 KCS |
| 2024-03-25 |
34.2955 KCS |
15.3386 BCH |
34.2520 KCS |
33.1960 KCS |
35.0440 KCS |
33.9970 KCS |
| 2024-03-24 |
32.9206 KCS |
16.6915 BCH |
32.4040 KCS |
31.6120 KCS |
35.3080 KCS |
34.2520 KCS |
| 2024-03-23 |
31.9458 KCS |
30.1158 BCH |
30.6610 KCS |
30.2350 KCS |
33.6860 KCS |
32.6680 KCS |
| 2024-03-22 |
28.5375 KCS |
27.9276 BCH |
28.3880 KCS |
27.6520 KCS |
31.3480 KCS |
31.3480 KCS |
| 2024-03-21 |
28.9012 KCS |
15.6594 BCH |
28.3440 KCS |
28.1050 KCS |
30.0930 KCS |
28.4870 KCS |
| 2024-03-20 |
27.8805 KCS |
7.8206 BCH |
29.3830 KCS |
26.2340 KCS |
29.7640 KCS |
28.1800 KCS |
| 2024-03-19 |
28.4029 KCS |
20.3773 BCH |
28.6730 KCS |
27.3570 KCS |
29.7570 KCS |
29.5800 KCS |
| 2024-03-18 |
27.3080 KCS |
10.1163 BCH |
26.5430 KCS |
26.2590 KCS |
27.9630 KCS |
27.8210 KCS |
| 2024-03-17 |
26.8299 KCS |
12.6794 BCH |
27.2510 KCS |
25.6910 KCS |
27.5370 KCS |
26.6110 KCS |
| 2024-03-16 |
27.1959 KCS |
4.1706 BCH |
28.1050 KCS |
26.2590 KCS |
28.2470 KCS |
27.1320 KCS |
| 2024-03-15 |
28.8762 KCS |
15.8640 BCH |
29.3830 KCS |
27.8210 KCS |
29.9590 KCS |
28.1050 KCS |
| 2024-03-14 |
28.5881 KCS |
17.5601 BCH |
27.9630 KCS |
27.5370 KCS |
29.8090 KCS |
28.7080 KCS |
| 2024-03-13 |
28.8744 KCS |
19.0059 BCH |
28.9570 KCS |
27.8210 KCS |
30.1040 KCS |
27.8210 KCS |
| 2024-03-12 |
28.6554 KCS |
8.7183 BCH |
29.8090 KCS |
27.9450 KCS |
29.8090 KCS |
28.6520 KCS |
| 2024-03-11 |
29.0673 KCS |
15.1095 BCH |
28.6730 KCS |
28.1050 KCS |
30.0930 KCS |
30.0930 KCS |
| 2024-03-10 |
29.2404 KCS |
8.6113 BCH |
28.7810 KCS |
28.1800 KCS |
30.0280 KCS |
28.8150 KCS |
| 2024-03-09 |
28.8606 KCS |
10.3973 BCH |
29.0990 KCS |
28.1800 KCS |
30.2920 KCS |
28.8150 KCS |
| 2024-03-08 |
29.8737 KCS |
13.5520 BCH |
31.3480 KCS |
28.8740 KCS |
31.5540 KCS |
29.0990 KCS |
| 2024-03-07 |
31.4969 KCS |
12.4453 BCH |
31.8760 KCS |
30.5560 KCS |
32.4040 KCS |
31.0840 KCS |
| 2024-03-06 |
30.4880 KCS |
7.6619 BCH |
31.6120 KCS |
29.6670 KCS |
31.6120 KCS |
31.3480 KCS |