Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
39.6032 KCS |
493.1009 BNB |
40.1191 KCS |
38.3711 KCS |
40.9216 KCS |
39.6308 KCS |
| 2021-06-16 |
40.7645 KCS |
450.7276 BNB |
41.8943 KCS |
39.4270 KCS |
42.1055 KCS |
40.1191 KCS |
| 2021-06-15 |
42.3349 KCS |
353.0021 BNB |
42.6946 KCS |
41.6665 KCS |
43.2230 KCS |
42.2400 KCS |
| 2021-06-14 |
42.6382 KCS |
429.6490 BNB |
42.4600 KCS |
41.6662 KCS |
43.4814 KCS |
42.9350 KCS |
| 2021-06-13 |
42.6804 KCS |
504.5172 BNB |
42.8479 KCS |
41.2857 KCS |
44.5800 KCS |
42.1816 KCS |
| 2021-06-12 |
43.0735 KCS |
593.2588 BNB |
43.4879 KCS |
42.4052 KCS |
43.7953 KCS |
42.8214 KCS |
| 2021-06-11 |
44.1463 KCS |
619.1666 BNB |
43.4560 KCS |
43.0684 KCS |
44.9185 KCS |
43.4412 KCS |
| 2021-06-10 |
44.2540 KCS |
682.1581 BNB |
44.3076 KCS |
43.4570 KCS |
45.4545 KCS |
43.8332 KCS |
| 2021-06-09 |
44.1251 KCS |
723.9391 BNB |
43.6360 KCS |
42.3418 KCS |
45.5864 KCS |
44.5149 KCS |
| 2021-06-08 |
44.8619 KCS |
1,558.3720 BNB |
45.7330 KCS |
42.6020 KCS |
46.6643 KCS |
44.1153 KCS |
| 2021-06-07 |
45.6821 KCS |
820.3689 BNB |
46.0230 KCS |
44.9373 KCS |
46.4700 KCS |
45.6508 KCS |
| 2021-06-06 |
45.9989 KCS |
545.9644 BNB |
46.6912 KCS |
45.2463 KCS |
46.8399 KCS |
45.8321 KCS |
| 2021-06-05 |
45.6925 KCS |
973.8363 BNB |
45.4999 KCS |
43.8377 KCS |
47.2467 KCS |
46.8590 KCS |
| 2021-06-04 |
45.7119 KCS |
1,607.6707 BNB |
44.9779 KCS |
43.7856 KCS |
48.6428 KCS |
44.7400 KCS |
| 2021-06-03 |
45.4173 KCS |
1,771.2772 BNB |
48.5486 KCS |
42.2464 KCS |
49.0750 KCS |
45.0440 KCS |
| 2021-06-02 |
50.1239 KCS |
873.5296 BNB |
49.1464 KCS |
47.6773 KCS |
52.5000 KCS |
49.3496 KCS |
| 2021-06-01 |
47.6958 KCS |
464.4208 BNB |
46.7667 KCS |
46.6228 KCS |
49.1866 KCS |
49.1524 KCS |
| 2021-05-31 |
47.4646 KCS |
877.3654 BNB |
47.2822 KCS |
45.9637 KCS |
48.8932 KCS |
47.1297 KCS |
| 2021-05-30 |
48.0026 KCS |
1,230.8834 BNB |
47.0000 KCS |
46.5941 KCS |
49.3158 KCS |
47.2747 KCS |
| 2021-05-29 |
48.6178 KCS |
921.2146 BNB |
48.9683 KCS |
47.1193 KCS |
49.8138 KCS |
47.1193 KCS |
| 2021-05-28 |
48.4407 KCS |
1,234.0477 BNB |
48.2986 KCS |
46.8000 KCS |
49.8180 KCS |
49.3000 KCS |
| 2021-05-27 |
49.1481 KCS |
1,125.2593 BNB |
50.4480 KCS |
47.8255 KCS |
50.7136 KCS |
47.8959 KCS |
| 2021-05-26 |
50.4470 KCS |
1,245.9677 BNB |
49.3545 KCS |
48.3045 KCS |
52.0612 KCS |
50.3195 KCS |
| 2021-05-25 |
49.0781 KCS |
1,777.9370 BNB |
47.8400 KCS |
47.4321 KCS |
50.6000 KCS |
49.4800 KCS |
| 2021-05-24 |
46.4556 KCS |
1,933.2232 BNB |
44.2320 KCS |
42.7070 KCS |
49.2340 KCS |
48.5069 KCS |
| 2021-05-23 |
44.2994 KCS |
3,419.3747 BNB |
43.1480 KCS |
41.5000 KCS |
48.6250 KCS |
44.4268 KCS |
| 2021-05-22 |
45.8136 KCS |
3,205.1935 BNB |
46.1809 KCS |
43.0710 KCS |
48.6000 KCS |
43.0710 KCS |
| 2021-05-21 |
47.4524 KCS |
4,001.7136 BNB |
48.4506 KCS |
44.2976 KCS |
49.9133 KCS |
45.3600 KCS |
| 2021-05-20 |
50.1571 KCS |
3,401.2904 BNB |
52.4474 KCS |
45.5424 KCS |
53.8125 KCS |
47.5759 KCS |
| 2021-05-19 |
53.4977 KCS |
6,801.0561 BNB |
48.1625 KCS |
45.0364 KCS |
64.6069 KCS |
53.9844 KCS |
| 2021-05-18 |
48.9879 KCS |
889.8967 BNB |
50.1778 KCS |
47.9944 KCS |
50.8312 KCS |
48.2488 KCS |
| 2021-05-17 |
49.9240 KCS |
1,617.8796 BNB |
50.5561 KCS |
48.2220 KCS |
51.7130 KCS |
50.1614 KCS |
| 2021-05-16 |
50.7604 KCS |
1,095.9524 BNB |
50.0754 KCS |
49.6308 KCS |
52.4200 KCS |
50.6000 KCS |
| 2021-05-15 |
50.6852 KCS |
830.3626 BNB |
50.5152 KCS |
49.3663 KCS |
53.1000 KCS |
50.4500 KCS |
| 2021-05-14 |
50.2887 KCS |
837.7624 BNB |
50.7164 KCS |
49.1858 KCS |
51.4096 KCS |
50.1429 KCS |
| 2021-05-13 |
51.5193 KCS |
1,882.0146 BNB |
53.1790 KCS |
49.1114 KCS |
55.0000 KCS |
50.5554 KCS |
| 2021-05-12 |
50.8025 KCS |
1,173.9996 BNB |
50.7906 KCS |
48.8993 KCS |
52.5704 KCS |
50.6841 KCS |
| 2021-05-11 |
52.9677 KCS |
1,362.5588 BNB |
53.4888 KCS |
51.1798 KCS |
54.6338 KCS |
52.3381 KCS |
| 2021-05-10 |
52.3771 KCS |
1,270.1665 BNB |
49.9276 KCS |
49.6012 KCS |
54.5600 KCS |
53.2255 KCS |
| 2021-05-09 |
50.8537 KCS |
889.6772 BNB |
51.0061 KCS |
48.8226 KCS |
52.1710 KCS |
49.9246 KCS |
| 2021-05-08 |
50.4185 KCS |
1,474.9642 BNB |
48.3421 KCS |
46.9641 KCS |
54.1983 KCS |
51.0087 KCS |
| 2021-05-07 |
46.6502 KCS |
1,727.8761 BNB |
44.9860 KCS |
43.0313 KCS |
48.7755 KCS |
48.3421 KCS |
| 2021-05-06 |
44.8586 KCS |
733.6593 BNB |
44.3459 KCS |
43.7500 KCS |
46.3644 KCS |
44.9907 KCS |
| 2021-05-05 |
44.5132 KCS |
1,339.6861 BNB |
44.3580 KCS |
42.3500 KCS |
46.3600 KCS |
44.3459 KCS |
| 2021-05-04 |
43.7941 KCS |
1,413.1679 BNB |
43.1200 KCS |
42.2306 KCS |
45.2800 KCS |
44.3580 KCS |
| 2021-05-03 |
42.0338 KCS |
1,097.8304 BNB |
41.9886 KCS |
40.5191 KCS |
43.7500 KCS |
43.1200 KCS |
| 2021-05-02 |
41.5299 KCS |
720.5221 BNB |
40.8263 KCS |
40.5091 KCS |
42.7607 KCS |
41.7766 KCS |
| 2021-05-01 |
41.5013 KCS |
866.4603 BNB |
42.8369 KCS |
39.7194 KCS |
43.5602 KCS |
40.8263 KCS |
| 2021-04-30 |
42.2389 KCS |
1,353.7917 BNB |
44.3200 KCS |
38.9977 KCS |
45.4360 KCS |
43.0570 KCS |
| 2021-04-29 |
44.2703 KCS |
1,383.4493 BNB |
43.4441 KCS |
42.8800 KCS |
45.9579 KCS |
44.3209 KCS |