Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
59.5689 KCS |
5.4410 BNB |
60.2080 KCS |
58.8840 KCS |
60.5701 KCS |
59.5488 KCS |
| 2024-04-25 |
61.1241 KCS |
12.2905 BNB |
61.1794 KCS |
60.6918 KCS |
61.6706 KCS |
60.7980 KCS |
| 2024-04-24 |
60.0752 KCS |
23.5564 BNB |
60.9956 KCS |
58.8840 KCS |
61.6706 KCS |
61.2406 KCS |
| 2024-04-23 |
62.5152 KCS |
39.5108 BNB |
62.2287 KCS |
61.3019 KCS |
65.3961 KCS |
61.9182 KCS |
| 2024-04-22 |
61.4123 KCS |
12.0374 BNB |
59.8474 KCS |
59.8474 KCS |
62.8845 KCS |
60.9514 KCS |
| 2024-04-21 |
60.1989 KCS |
12.6382 BNB |
61.6093 KCS |
59.1536 KCS |
61.6093 KCS |
59.6088 KCS |
| 2024-04-20 |
61.5124 KCS |
12.5456 BNB |
62.2910 KCS |
61.1182 KCS |
62.6029 KCS |
62.1657 KCS |
| 2024-04-19 |
64.4255 KCS |
29.7207 BNB |
64.3170 KCS |
63.0792 KCS |
66.6536 KCS |
63.3593 KCS |
| 2024-04-18 |
65.9329 KCS |
19.0784 BNB |
66.1421 KCS |
64.1104 KCS |
68.0736 KCS |
64.8984 KCS |
| 2024-04-17 |
64.7849 KCS |
36.7004 BNB |
64.9630 KCS |
63.4594 KCS |
66.8747 KCS |
66.0109 KCS |
| 2024-04-16 |
64.5302 KCS |
25.8110 BNB |
65.1585 KCS |
63.6134 KCS |
65.8790 KCS |
64.8335 KCS |
| 2024-04-15 |
65.4918 KCS |
21.6426 BNB |
63.9323 KCS |
63.5497 KCS |
66.7321 KCS |
65.6814 KCS |
| 2024-04-14 |
63.3079 KCS |
46.5918 BNB |
63.3593 KCS |
61.4247 KCS |
65.1892 KCS |
62.4157 KCS |
| 2024-04-13 |
59.8566 KCS |
130.0880 BNB |
59.3113 KCS |
52.8138 KCS |
68.5610 KCS |
62.0418 KCS |
| 2024-04-12 |
59.4674 KCS |
44.9374 BNB |
57.6150 KCS |
57.6150 KCS |
60.6134 KCS |
58.7210 KCS |
| 2024-04-11 |
58.0900 KCS |
16.1656 BNB |
58.1361 KCS |
57.0746 KCS |
59.0740 KCS |
57.7308 KCS |
| 2024-04-10 |
55.8456 KCS |
31.9298 BNB |
55.3553 KCS |
54.8055 KCS |
58.3801 KCS |
58.3660 KCS |
| 2024-04-09 |
56.0253 KCS |
15.3643 BNB |
56.6435 KCS |
55.3553 KCS |
57.0000 KCS |
55.4107 KCS |
| 2024-04-08 |
56.4522 KCS |
12.4259 BNB |
56.1019 KCS |
55.6584 KCS |
57.0162 KCS |
56.6440 KCS |
| 2024-04-07 |
56.5937 KCS |
6.5595 BNB |
56.5872 KCS |
56.0000 KCS |
57.1294 KCS |
56.1019 KCS |
| 2024-04-06 |
55.9496 KCS |
7.7133 BNB |
55.1472 KCS |
54.8592 KCS |
57.0000 KCS |
56.7573 KCS |
| 2024-04-05 |
55.2279 KCS |
16.8250 BNB |
54.3131 KCS |
53.9110 KCS |
56.8137 KCS |
55.7997 KCS |
| 2024-04-04 |
55.9336 KCS |
60.1914 BNB |
54.1503 KCS |
53.8848 KCS |
58.7061 KCS |
55.2997 KCS |
| 2024-04-03 |
53.1309 KCS |
28.4467 BNB |
54.1503 KCS |
52.0750 KCS |
54.3996 KCS |
52.9186 KCS |
| 2024-04-02 |
51.9818 KCS |
72.4641 BNB |
51.6110 KCS |
50.7586 KCS |
53.1450 KCS |
51.5226 KCS |
| 2024-04-01 |
52.6636 KCS |
49.4357 BNB |
52.8128 KCS |
51.1600 KCS |
54.7148 KCS |
52.1301 KCS |
| 2024-03-31 |
53.7621 KCS |
36.7887 BNB |
54.9141 KCS |
52.1184 KCS |
55.4104 KCS |
52.1184 KCS |
| 2024-03-30 |
55.6977 KCS |
127.3236 BNB |
55.7443 KCS |
54.5200 KCS |
57.3762 KCS |
56.0239 KCS |
| 2024-03-29 |
54.0682 KCS |
149.8114 BNB |
48.2000 KCS |
48.1947 KCS |
58.6343 KCS |
56.8710 KCS |
| 2024-03-28 |
48.6656 KCS |
95.1416 BNB |
50.7300 KCS |
46.4161 KCS |
51.1490 KCS |
47.9123 KCS |
| 2024-03-27 |
48.4523 KCS |
124.3422 BNB |
45.5844 KCS |
45.5844 KCS |
50.6938 KCS |
49.9443 KCS |
| 2024-03-26 |
44.9171 KCS |
337.2702 BNB |
40.8000 KCS |
40.1472 KCS |
47.2509 KCS |
46.3504 KCS |
| 2024-03-25 |
40.8785 KCS |
34.3741 BNB |
40.1407 KCS |
40.0626 KCS |
41.4171 KCS |
41.0000 KCS |
| 2024-03-24 |
39.4980 KCS |
19.7713 BNB |
39.3142 KCS |
38.9391 KCS |
40.1407 KCS |
39.8606 KCS |
| 2024-03-23 |
39.5418 KCS |
47.7503 BNB |
39.2352 KCS |
39.0100 KCS |
40.0624 KCS |
39.3723 KCS |
| 2024-03-22 |
39.1058 KCS |
85.4988 BNB |
37.8859 KCS |
37.8859 KCS |
40.0299 KCS |
38.5245 KCS |
| 2024-03-21 |
37.9779 KCS |
114.3648 BNB |
38.2917 KCS |
37.2698 KCS |
39.2476 KCS |
37.7501 KCS |
| 2024-03-20 |
39.5239 KCS |
119.3144 BNB |
41.3626 KCS |
36.7735 KCS |
42.1411 KCS |
38.0265 KCS |
| 2024-03-19 |
40.0030 KCS |
158.8576 BNB |
39.5337 KCS |
38.2584 KCS |
42.0168 KCS |
40.4724 KCS |
| 2024-03-18 |
38.2481 KCS |
116.9073 BNB |
37.9504 KCS |
37.1200 KCS |
39.5268 KCS |
39.5268 KCS |
| 2024-03-17 |
39.0264 KCS |
109.3783 BNB |
40.0497 KCS |
37.9834 KCS |
40.6474 KCS |
38.2245 KCS |
| 2024-03-16 |
40.5925 KCS |
146.4790 BNB |
42.4946 KCS |
39.1923 KCS |
43.2705 KCS |
40.2443 KCS |
| 2024-03-15 |
41.1391 KCS |
288.8478 BNB |
40.2679 KCS |
39.7227 KCS |
42.2904 KCS |
40.6731 KCS |
| 2024-03-14 |
38.6996 KCS |
147.5664 BNB |
39.8545 KCS |
37.7700 KCS |
39.8545 KCS |
39.5120 KCS |
| 2024-03-13 |
38.4330 KCS |
196.3772 BNB |
35.7734 KCS |
35.4624 KCS |
40.2679 KCS |
40.2120 KCS |
| 2024-03-12 |
35.6742 KCS |
145.4070 BNB |
34.7252 KCS |
34.6849 KCS |
36.3587 KCS |
36.2106 KCS |
| 2024-03-11 |
35.1231 KCS |
118.2884 BNB |
36.0000 KCS |
34.1800 KCS |
36.2800 KCS |
34.5075 KCS |
| 2024-03-10 |
34.9302 KCS |
150.7695 BNB |
32.5779 KCS |
32.2500 KCS |
36.1748 KCS |
35.9802 KCS |
| 2024-03-09 |
32.1891 KCS |
52.9196 BNB |
32.3000 KCS |
31.8220 KCS |
32.6160 KCS |
32.3954 KCS |
| 2024-03-08 |
32.4991 KCS |
158.7714 BNB |
33.9992 KCS |
31.3810 KCS |
34.0000 KCS |
32.3115 KCS |