Identifier on Kucoin: BNB-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-28 |
42.8928 KCS |
1,110.9171 BNB |
42.3685 KCS |
41.7150 KCS |
44.1923 KCS |
43.4441 KCS |
| 2021-04-27 |
41.3860 KCS |
792.0816 BNB |
40.5192 KCS |
40.0776 KCS |
42.9997 KCS |
42.1612 KCS |
| 2021-04-26 |
43.3810 KCS |
2,263.6833 BNB |
48.4800 KCS |
39.8783 KCS |
48.6920 KCS |
40.7270 KCS |
| 2021-04-25 |
46.3923 KCS |
1,467.5483 BNB |
46.1148 KCS |
44.1910 KCS |
49.6707 KCS |
48.2328 KCS |
| 2021-04-24 |
46.6613 KCS |
1,073.8845 BNB |
46.5000 KCS |
45.1616 KCS |
48.7755 KCS |
46.1148 KCS |
| 2021-04-23 |
45.2263 KCS |
3,828.1073 BNB |
42.5965 KCS |
41.7226 KCS |
48.2800 KCS |
46.6008 KCS |
| 2021-04-22 |
43.4414 KCS |
960.3600 BNB |
43.5967 KCS |
42.2370 KCS |
44.6938 KCS |
42.2664 KCS |
| 2021-04-21 |
43.2217 KCS |
2,483.8080 BNB |
44.1846 KCS |
40.3408 KCS |
46.0000 KCS |
42.3347 KCS |
| 2021-04-20 |
42.7024 KCS |
4,083.1022 BNB |
42.2211 KCS |
38.8000 KCS |
45.7582 KCS |
43.9245 KCS |
| 2021-04-19 |
38.2251 KCS |
3,400.1697 BNB |
34.1826 KCS |
31.8990 KCS |
42.7843 KCS |
41.7405 KCS |
| 2021-04-18 |
42.0688 KCS |
3,234.5178 BNB |
40.7938 KCS |
34.2466 KCS |
49.0944 KCS |
34.2466 KCS |
| 2021-04-17 |
39.6536 KCS |
2,172.5609 BNB |
36.2044 KCS |
35.4048 KCS |
41.7601 KCS |
40.6800 KCS |
| 2021-04-16 |
37.6113 KCS |
4,095.5612 BNB |
34.3250 KCS |
33.6863 KCS |
44.4003 KCS |
36.1750 KCS |
| 2021-04-15 |
33.8776 KCS |
994.6185 BNB |
32.7140 KCS |
32.3400 KCS |
35.0419 KCS |
34.3498 KCS |
| 2021-04-14 |
33.4747 KCS |
1,800.0245 BNB |
34.2067 KCS |
31.3296 KCS |
37.8163 KCS |
32.3605 KCS |
| 2021-04-13 |
32.5384 KCS |
3,585.6331 BNB |
32.3333 KCS |
29.5918 KCS |
38.4224 KCS |
33.4301 KCS |
| 2021-04-12 |
30.7843 KCS |
2,737.2080 BNB |
28.0583 KCS |
27.4201 KCS |
34.6066 KCS |
32.0334 KCS |
| 2021-04-11 |
28.7285 KCS |
1,979.3072 BNB |
26.9600 KCS |
25.6801 KCS |
30.8800 KCS |
28.4125 KCS |
| 2021-04-10 |
25.7311 KCS |
1,976.6994 BNB |
26.5000 KCS |
22.5970 KCS |
29.5679 KCS |
26.0710 KCS |