Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-21 |
37.3844 KCS |
871.0847 BNB |
36.7988 KCS |
36.7282 KCS |
38.0756 KCS |
37.9852 KCS |
| 2021-08-20 |
37.2528 KCS |
802.5680 BNB |
38.8964 KCS |
36.3500 KCS |
38.8964 KCS |
37.2860 KCS |
| 2021-08-19 |
38.2621 KCS |
753.5821 BNB |
37.3390 KCS |
37.1000 KCS |
39.2157 KCS |
38.8964 KCS |
| 2021-08-18 |
37.2754 KCS |
813.3809 BNB |
37.6639 KCS |
36.2830 KCS |
38.0030 KCS |
37.2082 KCS |
| 2021-08-17 |
37.6848 KCS |
889.4607 BNB |
36.9489 KCS |
36.7915 KCS |
39.2800 KCS |
38.4929 KCS |
| 2021-08-16 |
36.4543 KCS |
1,154.2716 BNB |
35.6561 KCS |
35.2124 KCS |
38.0997 KCS |
36.9200 KCS |
| 2021-08-15 |
35.3779 KCS |
456.6747 BNB |
35.0433 KCS |
34.8065 KCS |
35.9999 KCS |
35.6228 KCS |
| 2021-08-14 |
34.7416 KCS |
806.5304 BNB |
34.5763 KCS |
34.0669 KCS |
35.2909 KCS |
34.9906 KCS |
| 2021-08-13 |
34.4224 KCS |
654.3862 BNB |
34.5458 KCS |
33.8003 KCS |
34.8718 KCS |
34.3929 KCS |
| 2021-08-12 |
34.2878 KCS |
1,143.0711 BNB |
33.8730 KCS |
33.5742 KCS |
34.9999 KCS |
34.2369 KCS |
| 2021-08-11 |
33.6227 KCS |
1,148.0703 BNB |
32.8603 KCS |
32.5674 KCS |
34.5205 KCS |
34.0804 KCS |
| 2021-08-10 |
33.5629 KCS |
969.4272 BNB |
33.0624 KCS |
32.4979 KCS |
34.7413 KCS |
32.9926 KCS |
| 2021-08-09 |
33.1825 KCS |
596.6824 BNB |
33.0952 KCS |
32.6500 KCS |
33.6999 KCS |
33.2171 KCS |
| 2021-08-08 |
32.8001 KCS |
612.0810 BNB |
32.5749 KCS |
31.9479 KCS |
33.5426 KCS |
32.7705 KCS |
| 2021-08-07 |
32.6338 KCS |
651.6365 BNB |
32.7760 KCS |
32.1328 KCS |
33.2826 KCS |
32.4256 KCS |
| 2021-08-06 |
32.5062 KCS |
498.1416 BNB |
32.7750 KCS |
31.9445 KCS |
33.0476 KCS |
32.7705 KCS |
| 2021-08-05 |
32.4654 KCS |
783.1610 BNB |
32.1129 KCS |
31.5702 KCS |
33.1104 KCS |
32.8029 KCS |
| 2021-08-04 |
30.7127 KCS |
1,559.7706 BNB |
30.6657 KCS |
28.1600 KCS |
33.0600 KCS |
32.3199 KCS |
| 2021-08-03 |
31.8757 KCS |
960.0859 BNB |
33.3326 KCS |
30.6657 KCS |
33.8000 KCS |
30.6657 KCS |
| 2021-08-02 |
33.0343 KCS |
729.7862 BNB |
33.0907 KCS |
32.4102 KCS |
33.9000 KCS |
33.2826 KCS |
| 2021-08-01 |
33.3182 KCS |
700.6334 BNB |
32.5228 KCS |
32.4210 KCS |
33.9679 KCS |
33.0816 KCS |
| 2021-07-31 |
32.2142 KCS |
1,081.0493 BNB |
31.9299 KCS |
31.2782 KCS |
33.0404 KCS |
32.6691 KCS |
| 2021-07-30 |
31.7545 KCS |
1,035.1077 BNB |
32.7400 KCS |
29.2316 KCS |
33.4773 KCS |
31.8819 KCS |
| 2021-07-29 |
33.2397 KCS |
376.3905 BNB |
33.1466 KCS |
32.5038 KCS |
33.5734 KCS |
32.8272 KCS |
| 2021-07-28 |
32.7398 KCS |
517.8550 BNB |
32.8273 KCS |
32.0890 KCS |
33.2860 KCS |
33.1105 KCS |
| 2021-07-27 |
32.4175 KCS |
663.4689 BNB |
31.8010 KCS |
31.5820 KCS |
33.2045 KCS |
32.9445 KCS |
| 2021-07-26 |
31.7141 KCS |
834.0708 BNB |
31.3400 KCS |
30.8684 KCS |
32.7000 KCS |
32.0370 KCS |
| 2021-07-25 |
31.3605 KCS |
673.0956 BNB |
30.4289 KCS |
30.2840 KCS |
32.3674 KCS |
31.9300 KCS |
| 2021-07-24 |
31.0434 KCS |
732.0725 BNB |
30.7795 KCS |
29.8225 KCS |
32.0565 KCS |
30.6120 KCS |
| 2021-07-23 |
30.6060 KCS |
676.4469 BNB |
30.2953 KCS |
29.8913 KCS |
31.5331 KCS |
30.8227 KCS |
| 2021-07-22 |
30.5706 KCS |
715.6325 BNB |
30.7570 KCS |
29.7333 KCS |
31.2162 KCS |
30.2555 KCS |
| 2021-07-21 |
30.4184 KCS |
1,238.2305 BNB |
31.6495 KCS |
29.3325 KCS |
32.2000 KCS |
30.7500 KCS |
| 2021-07-20 |
30.6240 KCS |
1,091.7573 BNB |
30.0093 KCS |
29.7220 KCS |
31.6945 KCS |
31.5025 KCS |
| 2021-07-19 |
30.0598 KCS |
1,449.9734 BNB |
28.6666 KCS |
28.5400 KCS |
31.4272 KCS |
30.1836 KCS |
| 2021-07-18 |
29.1037 KCS |
730.5122 BNB |
29.2951 KCS |
28.2930 KCS |
29.9299 KCS |
28.8800 KCS |
| 2021-07-17 |
30.6189 KCS |
959.2572 BNB |
31.1629 KCS |
29.7500 KCS |
31.9316 KCS |
30.0375 KCS |
| 2021-07-16 |
30.3077 KCS |
2,193.8560 BNB |
29.0512 KCS |
28.6515 KCS |
33.1147 KCS |
31.0639 KCS |
| 2021-07-15 |
28.2303 KCS |
1,407.6586 BNB |
26.0625 KCS |
26.0000 KCS |
29.6521 KCS |
29.1355 KCS |
| 2021-07-14 |
26.4851 KCS |
1,143.4191 BNB |
27.4540 KCS |
25.4253 KCS |
27.9124 KCS |
26.0609 KCS |
| 2021-07-13 |
25.7434 KCS |
1,646.9795 BNB |
24.7929 KCS |
24.0611 KCS |
27.5929 KCS |
26.8746 KCS |
| 2021-07-12 |
24.8183 KCS |
2,331.3874 BNB |
23.1510 KCS |
22.6840 KCS |
26.6351 KCS |
24.9757 KCS |
| 2021-07-11 |
23.9016 KCS |
1,248.8258 BNB |
24.8750 KCS |
23.1936 KCS |
25.1704 KCS |
23.2720 KCS |
| 2021-07-10 |
24.6346 KCS |
1,217.7621 BNB |
24.9500 KCS |
23.8730 KCS |
26.3323 KCS |
24.7590 KCS |
| 2021-07-09 |
24.7311 KCS |
1,996.1679 BNB |
24.4800 KCS |
23.7500 KCS |
26.5148 KCS |
24.9416 KCS |
| 2021-07-08 |
26.9487 KCS |
4,158.8821 BNB |
24.9700 KCS |
24.3761 KCS |
30.0000 KCS |
24.3800 KCS |
| 2021-07-07 |
23.8674 KCS |
7,384.9482 BNB |
22.5293 KCS |
22.0000 KCS |
26.8352 KCS |
25.1624 KCS |
| 2021-07-06 |
28.2333 KCS |
8,837.7812 BNB |
32.4600 KCS |
22.6537 KCS |
32.7313 KCS |
23.3616 KCS |
| 2021-07-05 |
36.0860 KCS |
2,334.7080 BNB |
39.8000 KCS |
32.2000 KCS |
40.4500 KCS |
33.2125 KCS |
| 2021-07-04 |
40.4448 KCS |
426.6931 BNB |
40.4465 KCS |
39.6307 KCS |
41.1347 KCS |
39.8200 KCS |
| 2021-07-03 |
40.1199 KCS |
189.7703 BNB |
39.9357 KCS |
39.4872 KCS |
40.7400 KCS |
40.5319 KCS |