Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-15 |
24.6031 KCS |
764.7157 BNB |
25.2500 KCS |
23.7634 KCS |
25.4211 KCS |
24.5156 KCS |
| 2021-12-14 |
25.9731 KCS |
1,000.0371 BNB |
27.1530 KCS |
25.1338 KCS |
27.3968 KCS |
25.2792 KCS |
| 2021-12-13 |
26.8766 KCS |
397.4782 BNB |
27.1942 KCS |
26.0462 KCS |
27.7955 KCS |
27.5522 KCS |
| 2021-12-12 |
27.1536 KCS |
331.1453 BNB |
27.3883 KCS |
26.8446 KCS |
27.4400 KCS |
27.1742 KCS |
| 2021-12-11 |
27.1141 KCS |
543.7500 BNB |
28.1250 KCS |
25.6101 KCS |
28.7326 KCS |
26.9349 KCS |
| 2021-12-10 |
28.2159 KCS |
557.4186 BNB |
27.5382 KCS |
27.2735 KCS |
28.8244 KCS |
28.5505 KCS |
| 2021-12-09 |
27.5145 KCS |
394.7337 BNB |
27.1200 KCS |
27.1108 KCS |
28.0199 KCS |
27.4285 KCS |
| 2021-12-08 |
26.7017 KCS |
341.0386 BNB |
26.3277 KCS |
26.0800 KCS |
27.1584 KCS |
26.8807 KCS |
| 2021-12-07 |
26.1669 KCS |
577.8063 BNB |
26.5577 KCS |
25.5000 KCS |
26.9481 KCS |
26.4960 KCS |
| 2021-12-06 |
27.0570 KCS |
1,216.2254 BNB |
25.1646 KCS |
25.1646 KCS |
29.6259 KCS |
27.3902 KCS |
| 2021-12-05 |
24.9372 KCS |
595.4518 BNB |
24.7707 KCS |
24.2500 KCS |
25.5258 KCS |
24.9864 KCS |
| 2021-12-04 |
24.6209 KCS |
1,702.6936 BNB |
24.3902 KCS |
23.0147 KCS |
26.2400 KCS |
24.5657 KCS |
| 2021-12-03 |
24.3688 KCS |
899.3226 BNB |
24.1994 KCS |
23.7822 KCS |
25.1379 KCS |
24.1460 KCS |
| 2021-12-02 |
24.1011 KCS |
751.5046 BNB |
22.8446 KCS |
22.8137 KCS |
25.2878 KCS |
24.0022 KCS |
| 2021-12-01 |
23.0171 KCS |
638.6811 BNB |
23.3097 KCS |
22.5000 KCS |
23.4444 KCS |
23.1570 KCS |
| 2021-11-30 |
24.2011 KCS |
1,063.6606 BNB |
24.6000 KCS |
23.0846 KCS |
25.1583 KCS |
23.0847 KCS |
| 2021-11-29 |
24.8315 KCS |
1,353.8579 BNB |
25.8040 KCS |
24.0055 KCS |
25.8686 KCS |
24.6487 KCS |
| 2021-11-28 |
26.0897 KCS |
881.6426 BNB |
25.5839 KCS |
25.2878 KCS |
26.7156 KCS |
25.8328 KCS |
| 2021-11-27 |
25.5868 KCS |
521.3663 BNB |
25.4042 KCS |
25.0663 KCS |
25.9900 KCS |
25.7905 KCS |
| 2021-11-26 |
25.3050 KCS |
2,236.2606 BNB |
23.2979 KCS |
22.9700 KCS |
27.8071 KCS |
25.2155 KCS |
| 2021-11-25 |
24.4067 KCS |
1,457.8101 BNB |
25.2462 KCS |
23.0147 KCS |
25.6316 KCS |
23.7725 KCS |
| 2021-11-24 |
24.6940 KCS |
630.3797 BNB |
24.8397 KCS |
24.0138 KCS |
25.3562 KCS |
25.2435 KCS |
| 2021-11-23 |
25.0765 KCS |
702.3690 BNB |
24.9732 KCS |
24.2538 KCS |
25.8936 KCS |
25.7407 KCS |
| 2021-11-22 |
24.5156 KCS |
1,156.3707 BNB |
24.0826 KCS |
23.7501 KCS |
25.4473 KCS |
24.8906 KCS |
| 2021-11-21 |
23.7392 KCS |
704.3620 BNB |
23.5720 KCS |
23.1414 KCS |
24.6611 KCS |
23.9850 KCS |
| 2021-11-20 |
24.2091 KCS |
1,000.5991 BNB |
24.9201 KCS |
23.4280 KCS |
25.0000 KCS |
23.7586 KCS |
| 2021-11-19 |
24.5972 KCS |
1,251.4466 BNB |
24.4884 KCS |
23.8656 KCS |
25.4836 KCS |
24.9022 KCS |
| 2021-11-18 |
24.1381 KCS |
1,655.7468 BNB |
23.6585 KCS |
22.8828 KCS |
25.5600 KCS |
23.5224 KCS |
| 2021-11-17 |
25.2257 KCS |
1,815.0517 BNB |
26.1789 KCS |
23.4268 KCS |
27.0566 KCS |
24.1773 KCS |
| 2021-11-16 |
25.3119 KCS |
3,195.2026 BNB |
23.9769 KCS |
23.6888 KCS |
27.5812 KCS |
25.3553 KCS |
| 2021-11-15 |
24.6297 KCS |
1,391.2193 BNB |
26.5056 KCS |
23.2088 KCS |
26.6930 KCS |
24.2455 KCS |
| 2021-11-14 |
26.9171 KCS |
731.8154 BNB |
27.3562 KCS |
25.8173 KCS |
28.3878 KCS |
27.8419 KCS |
| 2021-11-13 |
28.0948 KCS |
867.7442 BNB |
27.9912 KCS |
27.0956 KCS |
28.9400 KCS |
27.4941 KCS |
| 2021-11-12 |
27.4186 KCS |
1,149.8708 BNB |
27.0385 KCS |
25.7287 KCS |
29.1186 KCS |
27.7260 KCS |
| 2021-11-11 |
27.3719 KCS |
823.8743 BNB |
27.4330 KCS |
26.2220 KCS |
28.0535 KCS |
27.9112 KCS |
| 2021-11-10 |
27.9841 KCS |
1,644.1187 BNB |
27.7204 KCS |
26.3000 KCS |
29.7456 KCS |
29.0840 KCS |
| 2021-11-09 |
27.4563 KCS |
1,624.5466 BNB |
27.8610 KCS |
25.9900 KCS |
29.0997 KCS |
27.6000 KCS |
| 2021-11-08 |
29.5701 KCS |
1,881.5325 BNB |
32.2862 KCS |
27.1020 KCS |
32.2862 KCS |
28.0397 KCS |
| 2021-11-07 |
34.2029 KCS |
830.6955 BNB |
34.1261 KCS |
33.5816 KCS |
34.8996 KCS |
34.1640 KCS |
| 2021-11-06 |
32.8905 KCS |
608.6583 BNB |
32.2774 KCS |
31.7828 KCS |
34.0313 KCS |
34.0313 KCS |
| 2021-11-05 |
32.2385 KCS |
958.5160 BNB |
30.2656 KCS |
30.2656 KCS |
33.4311 KCS |
32.2774 KCS |
| 2021-11-04 |
29.6225 KCS |
615.1377 BNB |
29.1472 KCS |
29.0382 KCS |
30.5572 KCS |
30.4315 KCS |
| 2021-11-03 |
29.0972 KCS |
732.5472 BNB |
28.8378 KCS |
28.1354 KCS |
29.7706 KCS |
29.4353 KCS |
| 2021-11-02 |
29.2400 KCS |
840.9413 BNB |
30.0507 KCS |
28.3478 KCS |
30.0948 KCS |
28.7239 KCS |
| 2021-11-01 |
29.4964 KCS |
805.3998 BNB |
29.0860 KCS |
28.6720 KCS |
30.2640 KCS |
29.8598 KCS |
| 2021-10-31 |
30.0737 KCS |
777.8021 BNB |
29.9693 KCS |
29.4800 KCS |
31.1409 KCS |
29.6569 KCS |
| 2021-10-30 |
29.1292 KCS |
874.2704 BNB |
28.5000 KCS |
28.3887 KCS |
30.0502 KCS |
29.4790 KCS |
| 2021-10-29 |
29.0054 KCS |
1,011.1896 BNB |
28.5171 KCS |
28.0880 KCS |
29.7200 KCS |
28.3429 KCS |
| 2021-10-28 |
28.9641 KCS |
933.8848 BNB |
29.4915 KCS |
27.9876 KCS |
29.8426 KCS |
28.5937 KCS |
| 2021-10-27 |
28.9162 KCS |
1,190.1047 BNB |
28.7508 KCS |
27.5816 KCS |
30.4311 KCS |
28.8252 KCS |