Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-02 |
40.0447 KCS |
233.5456 BNB |
40.6142 KCS |
39.3678 KCS |
40.8907 KCS |
40.0000 KCS |
| 2021-07-01 |
40.7387 KCS |
379.4138 BNB |
40.8000 KCS |
39.8259 KCS |
41.4980 KCS |
40.6973 KCS |
| 2021-06-30 |
40.6723 KCS |
452.2235 BNB |
40.6800 KCS |
40.2000 KCS |
41.5178 KCS |
40.9270 KCS |
| 2021-06-29 |
40.8457 KCS |
765.7692 BNB |
40.1640 KCS |
39.7173 KCS |
42.0400 KCS |
40.8582 KCS |
| 2021-06-28 |
39.7176 KCS |
898.2160 BNB |
40.1891 KCS |
38.4000 KCS |
41.0630 KCS |
40.0552 KCS |
| 2021-06-27 |
40.4869 KCS |
496.5383 BNB |
41.5336 KCS |
39.1400 KCS |
41.9034 KCS |
40.7064 KCS |
| 2021-06-26 |
42.3306 KCS |
834.7529 BNB |
43.1108 KCS |
40.6000 KCS |
44.0000 KCS |
41.7411 KCS |
| 2021-06-25 |
43.1820 KCS |
794.7221 BNB |
44.3294 KCS |
42.2000 KCS |
44.3932 KCS |
43.1000 KCS |
| 2021-06-24 |
44.2717 KCS |
898.3013 BNB |
43.7350 KCS |
42.5326 KCS |
45.6327 KCS |
44.6330 KCS |
| 2021-06-23 |
42.9156 KCS |
1,346.7811 BNB |
42.1200 KCS |
41.4679 KCS |
45.1548 KCS |
42.6010 KCS |
| 2021-06-22 |
43.4526 KCS |
3,110.0164 BNB |
43.6800 KCS |
40.9814 KCS |
46.2055 KCS |
42.2288 KCS |
| 2021-06-21 |
44.4117 KCS |
1,516.5460 BNB |
42.8724 KCS |
42.5029 KCS |
46.1466 KCS |
44.0500 KCS |
| 2021-06-20 |
42.7422 KCS |
830.3957 BNB |
41.8740 KCS |
41.5563 KCS |
44.2000 KCS |
42.6400 KCS |
| 2021-06-19 |
41.6665 KCS |
307.0470 BNB |
41.0693 KCS |
40.7439 KCS |
42.4000 KCS |
41.6491 KCS |
| 2021-06-18 |
40.7441 KCS |
1,160.8471 BNB |
39.5607 KCS |
38.1600 KCS |
43.1115 KCS |
41.1327 KCS |
| 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 |