Identifier on Kucoin: BCHSV-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
28.5949 KCS |
31.2018 BSV |
27.3680 KCS |
27.1850 KCS |
33.1180 KCS |
29.7180 KCS |
| 2021-05-05 |
25.8130 KCS |
38.6314 BSV |
23.7750 KCS |
23.7590 KCS |
30.3590 KCS |
27.9150 KCS |
| 2021-05-04 |
23.7419 KCS |
93.1483 BSV |
23.4330 KCS |
21.9220 KCS |
26.0010 KCS |
23.6510 KCS |
| 2021-05-03 |
23.0585 KCS |
35.7078 BSV |
22.4000 KCS |
21.9210 KCS |
24.6400 KCS |
23.5280 KCS |
| 2021-05-02 |
22.0328 KCS |
21.1700 BSV |
21.7970 KCS |
21.4260 KCS |
23.0330 KCS |
22.2920 KCS |
| 2021-05-01 |
21.3969 KCS |
31.1167 BSV |
22.3930 KCS |
20.2440 KCS |
22.8130 KCS |
21.8710 KCS |
| 2021-04-30 |
20.7957 KCS |
10.0060 BSV |
20.6640 KCS |
19.0000 KCS |
22.1790 KCS |
21.5720 KCS |
| 2021-04-29 |
21.7940 KCS |
13.5313 BSV |
21.7250 KCS |
20.5520 KCS |
24.9180 KCS |
20.8150 KCS |
| 2021-04-28 |
21.7317 KCS |
33.4011 BSV |
21.4200 KCS |
20.9670 KCS |
23.0000 KCS |
21.6470 KCS |
| 2021-04-27 |
21.1589 KCS |
32.0626 BSV |
19.8840 KCS |
19.4190 KCS |
24.6010 KCS |
21.4220 KCS |
| 2021-04-26 |
19.9433 KCS |
92.9941 BSV |
22.3630 KCS |
19.2160 KCS |
22.3630 KCS |
19.7330 KCS |
| 2021-04-25 |
21.8798 KCS |
25.6569 BSV |
21.5000 KCS |
21.3000 KCS |
25.7930 KCS |
22.0920 KCS |
| 2021-04-24 |
21.6787 KCS |
32.6783 BSV |
21.5750 KCS |
21.0480 KCS |
26.7480 KCS |
21.6100 KCS |
| 2021-04-23 |
22.0746 KCS |
152.5564 BSV |
23.3700 KCS |
19.9900 KCS |
27.1450 KCS |
21.5370 KCS |
| 2021-04-22 |
23.5554 KCS |
144.1540 BSV |
23.8150 KCS |
22.8430 KCS |
24.9580 KCS |
22.8430 KCS |
| 2021-04-21 |
22.2688 KCS |
145.3457 BSV |
22.7430 KCS |
21.8970 KCS |
29.3740 KCS |
22.7840 KCS |
| 2021-04-20 |
24.4059 KCS |
541.3361 BSV |
24.8440 KCS |
21.7370 KCS |
29.5340 KCS |
23.2280 KCS |
| 2021-04-19 |
23.7422 KCS |
198.1664 BSV |
23.6980 KCS |
22.1240 KCS |
25.4850 KCS |
24.1630 KCS |
| 2021-04-18 |
28.1289 KCS |
390.9044 BSV |
29.9030 KCS |
25.1910 KCS |
31.7690 KCS |
25.1910 KCS |
| 2021-04-17 |
30.8301 KCS |
188.4178 BSV |
31.5310 KCS |
29.1140 KCS |
34.0110 KCS |
29.6730 KCS |
| 2021-04-16 |
28.5101 KCS |
321.3033 BSV |
23.8000 KCS |
23.5180 KCS |
35.7600 KCS |
29.1140 KCS |
| 2021-04-15 |
21.9977 KCS |
67.7442 BSV |
19.7510 KCS |
19.3220 KCS |
23.9990 KCS |
22.7900 KCS |
| 2021-04-14 |
18.2932 KCS |
141.6034 BSV |
18.4740 KCS |
16.8240 KCS |
20.7560 KCS |
19.7360 KCS |
| 2021-04-13 |
16.5414 KCS |
95.3858 BSV |
13.8480 KCS |
13.2230 KCS |
18.4670 KCS |
17.0140 KCS |
| 2021-04-12 |
14.2342 KCS |
218.0760 BSV |
14.7650 KCS |
13.1980 KCS |
16.3290 KCS |
14.1590 KCS |
| 2021-04-11 |
16.9656 KCS |
370.4618 BSV |
15.5400 KCS |
1.7400 KCS |
19.2770 KCS |
15.6990 KCS |
| 2021-04-10 |
14.7155 KCS |
614.2138 BSV |
15.3700 KCS |
13.2890 KCS |
16.4450 KCS |
14.8600 KCS |
| 2021-04-09 |
16.8041 KCS |
1,058.8334 BSV |
18.1540 KCS |
14.3700 KCS |
19.7800 KCS |
15.7100 KCS |
| 2021-04-08 |
19.3223 KCS |
332.3025 BSV |
22.6100 KCS |
17.1720 KCS |
22.6100 KCS |
18.6020 KCS |
| 2021-04-07 |
24.3886 KCS |
90.8529 BSV |
22.6630 KCS |
15.0160 KCS |
33.7030 KCS |
17.9700 KCS |
| 2021-04-06 |
26.5379 KCS |
148.8299 BSV |
26.0260 KCS |
15.2140 KCS |
38.0240 KCS |
26.0240 KCS |
| 2021-04-05 |
28.6835 KCS |
308.1583 BSV |
31.0320 KCS |
25.7570 KCS |
33.6850 KCS |
26.8330 KCS |
| 2021-04-04 |
33.0249 KCS |
232.9954 BSV |
33.9050 KCS |
30.1800 KCS |
35.4270 KCS |
31.2690 KCS |
| 2021-04-03 |
32.7738 KCS |
161.9108 BSV |
34.2320 KCS |
30.1280 KCS |
35.7150 KCS |
32.9750 KCS |
| 2021-04-02 |
35.9830 KCS |
162.5740 BSV |
34.0990 KCS |
33.9500 KCS |
38.5290 KCS |
35.3900 KCS |
| 2021-04-01 |
37.8010 KCS |
122.4174 BSV |
42.6150 KCS |
30.6370 KCS |
42.6150 KCS |
35.0910 KCS |
| 2021-03-31 |
40.7292 KCS |
76.8050 BSV |
42.1430 KCS |
39.9320 KCS |
42.4380 KCS |
41.0380 KCS |
| 2021-03-30 |
40.0819 KCS |
15.9498 BSV |
40.8600 KCS |
39.4500 KCS |
40.9010 KCS |
39.8250 KCS |
| 2021-03-29 |
40.1817 KCS |
3.7753 BSV |
40.5650 KCS |
39.8170 KCS |
40.6180 KCS |
39.9600 KCS |
| 2021-03-28 |
40.5088 KCS |
11.0448 BSV |
40.8150 KCS |
40.0810 KCS |
40.8690 KCS |
40.7010 KCS |
| 2021-03-27 |
41.0223 KCS |
32.5081 BSV |
41.5580 KCS |
40.1180 KCS |
41.7660 KCS |
40.1180 KCS |
| 2021-03-26 |
42.1314 KCS |
33.6618 BSV |
41.6630 KCS |
40.9390 KCS |
43.5310 KCS |
40.9390 KCS |
| 2021-03-25 |
44.2471 KCS |
35.0840 BSV |
43.1820 KCS |
42.7610 KCS |
45.3380 KCS |
43.1750 KCS |
| 2021-03-24 |
43.2569 KCS |
20.4363 BSV |
43.4720 KCS |
42.6120 KCS |
43.7810 KCS |
43.7810 KCS |
| 2021-03-23 |
43.3930 KCS |
12.1883 BSV |
42.0000 KCS |
42.0000 KCS |
43.8880 KCS |
43.7420 KCS |
| 2021-03-22 |
40.3504 KCS |
19.5973 BSV |
39.4370 KCS |
36.5160 KCS |
46.3350 KCS |
36.5160 KCS |
| 2021-03-21 |
42.0049 KCS |
19.3881 BSV |
41.5130 KCS |
36.1020 KCS |
43.6760 KCS |
36.1020 KCS |
| 2021-03-20 |
41.6330 KCS |
57.2756 BSV |
41.5000 KCS |
37.6530 KCS |
47.4500 KCS |
41.4730 KCS |
| 2021-03-19 |
43.7827 KCS |
172.9934 BSV |
43.1930 KCS |
42.3480 KCS |
47.2230 KCS |
43.4790 KCS |
| 2021-03-18 |
41.5028 KCS |
125.5401 BSV |
40.7800 KCS |
39.5350 KCS |
42.5430 KCS |
41.6230 KCS |