Identifier on Kucoin: BCHSV-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-15 |
5.9093 KCS |
15.0902 BSV |
5.9090 KCS |
5.8180 KCS |
6.1840 KCS |
6.1840 KCS |
| 2023-07-14 |
5.9295 KCS |
138.7184 BSV |
6.2020 KCS |
5.6550 KCS |
6.4340 KCS |
5.9100 KCS |
| 2023-07-13 |
6.5001 KCS |
13.1435 BSV |
6.3800 KCS |
6.1960 KCS |
6.5930 KCS |
6.2420 KCS |
| 2023-07-12 |
6.4783 KCS |
31.4115 BSV |
6.3510 KCS |
6.3320 KCS |
6.6770 KCS |
6.3500 KCS |
| 2023-07-11 |
6.4268 KCS |
6.2747 BSV |
6.6500 KCS |
6.3100 KCS |
6.6500 KCS |
6.3100 KCS |
| 2023-07-10 |
6.3282 KCS |
6.4828 BSV |
6.3090 KCS |
6.2810 KCS |
6.5230 KCS |
6.5230 KCS |
| 2023-07-09 |
6.4729 KCS |
0.6896 BSV |
6.4910 KCS |
6.4380 KCS |
6.5830 KCS |
6.5100 KCS |
| 2023-07-08 |
6.7802 KCS |
23.0382 BSV |
6.9310 KCS |
6.4910 KCS |
7.1230 KCS |
6.4910 KCS |
| 2023-07-07 |
6.8644 KCS |
4.3348 BSV |
6.9120 KCS |
6.7140 KCS |
7.0100 KCS |
6.7810 KCS |
| 2023-07-06 |
6.8407 KCS |
23.6245 BSV |
6.5510 KCS |
6.4920 KCS |
7.1380 KCS |
6.7740 KCS |
| 2023-07-05 |
6.4598 KCS |
25.5194 BSV |
6.7780 KCS |
6.2540 KCS |
6.9780 KCS |
6.4600 KCS |
| 2023-07-04 |
6.9642 KCS |
19.0875 BSV |
7.2450 KCS |
6.6630 KCS |
7.3430 KCS |
6.7190 KCS |
| 2023-07-03 |
7.2672 KCS |
19.1656 BSV |
7.3650 KCS |
6.9800 KCS |
7.3650 KCS |
7.0500 KCS |
| 2023-07-02 |
7.4279 KCS |
61.3107 BSV |
7.5100 KCS |
6.9800 KCS |
7.7760 KCS |
7.4190 KCS |
| 2023-07-01 |
7.6018 KCS |
96.0574 BSV |
6.7140 KCS |
6.7140 KCS |
8.5530 KCS |
7.2280 KCS |
| 2023-06-30 |
6.4003 KCS |
64.0426 BSV |
6.1830 KCS |
5.9180 KCS |
6.7670 KCS |
6.4490 KCS |
| 2023-06-29 |
5.8001 KCS |
6.5153 BSV |
5.7760 KCS |
5.7350 KCS |
5.9440 KCS |
5.9080 KCS |
| 2023-06-28 |
5.7341 KCS |
11.0014 BSV |
5.6200 KCS |
5.5370 KCS |
5.8430 KCS |
5.8430 KCS |
| 2023-06-27 |
5.7386 KCS |
6.4060 BSV |
5.6480 KCS |
5.4770 KCS |
5.9180 KCS |
5.6530 KCS |
| 2023-06-26 |
5.5647 KCS |
57.9988 BSV |
5.2420 KCS |
5.2420 KCS |
5.9170 KCS |
5.9170 KCS |
| 2023-06-25 |
5.6268 KCS |
38.2485 BSV |
5.9160 KCS |
5.1220 KCS |
5.9230 KCS |
5.1220 KCS |
| 2023-06-24 |
5.6885 KCS |
61.1408 BSV |
5.0960 KCS |
5.0160 KCS |
5.9180 KCS |
5.4300 KCS |
| 2023-06-23 |
4.7513 KCS |
193.5105 BSV |
4.1610 KCS |
4.1610 KCS |
6.1840 KCS |
5.1040 KCS |
| 2023-06-22 |
4.2319 KCS |
78.9274 BSV |
4.2210 KCS |
4.0220 KCS |
4.3880 KCS |
4.0890 KCS |
| 2023-06-21 |
4.2132 KCS |
172.3540 BSV |
3.9450 KCS |
3.9440 KCS |
4.3660 KCS |
4.2740 KCS |
| 2023-06-20 |
3.8650 KCS |
22.6189 BSV |
3.9040 KCS |
3.7970 KCS |
3.9350 KCS |
3.8920 KCS |
| 2023-06-19 |
3.8513 KCS |
27.5409 BSV |
3.5350 KCS |
3.5160 KCS |
4.0090 KCS |
3.9890 KCS |
| 2023-06-18 |
3.4717 KCS |
48.9671 BSV |
3.4010 KCS |
3.3750 KCS |
3.5210 KCS |
3.5190 KCS |
| 2023-06-17 |
3.4738 KCS |
6.8990 BSV |
3.5120 KCS |
3.4500 KCS |
3.5590 KCS |
3.4920 KCS |
| 2023-06-16 |
3.5040 KCS |
14.3648 BSV |
3.6530 KCS |
3.4920 KCS |
3.6530 KCS |
3.5160 KCS |
| 2023-06-15 |
3.8452 KCS |
63.5335 BSV |
4.0890 KCS |
3.6750 KCS |
4.0890 KCS |
3.7460 KCS |
| 2023-06-14 |
4.0268 KCS |
20.0955 BSV |
4.0820 KCS |
3.9480 KCS |
4.1550 KCS |
4.0240 KCS |
| 2023-06-13 |
4.2140 KCS |
62.7460 BSV |
4.2870 KCS |
4.1030 KCS |
4.2880 KCS |
4.1650 KCS |
| 2023-06-12 |
4.3179 KCS |
86.1905 BSV |
4.5920 KCS |
4.2020 KCS |
4.5920 KCS |
4.2620 KCS |
| 2023-06-11 |
4.5952 KCS |
52.0480 BSV |
4.8800 KCS |
4.3270 KCS |
4.8800 KCS |
4.5590 KCS |
| 2023-06-10 |
4.2435 KCS |
103.6196 BSV |
4.4400 KCS |
3.7580 KCS |
5.8750 KCS |
4.8460 KCS |
| 2023-06-09 |
4.4219 KCS |
2.3346 BSV |
4.4690 KCS |
4.2070 KCS |
4.5550 KCS |
4.4800 KCS |
| 2023-06-08 |
4.4608 KCS |
6.6224 BSV |
4.4580 KCS |
4.4400 KCS |
4.5090 KCS |
4.4780 KCS |
| 2023-06-07 |
4.4040 KCS |
17.2397 BSV |
4.4440 KCS |
4.3310 KCS |
4.5030 KCS |
4.4020 KCS |
| 2023-06-06 |
4.2788 KCS |
47.6067 BSV |
4.3120 KCS |
4.2590 KCS |
4.3890 KCS |
4.3890 KCS |
| 2023-06-05 |
4.1893 KCS |
66.8953 BSV |
4.4760 KCS |
3.9270 KCS |
4.4880 KCS |
4.2650 KCS |
| 2023-06-04 |
4.4784 KCS |
17.7762 BSV |
4.4660 KCS |
4.3830 KCS |
4.5150 KCS |
4.5150 KCS |
| 2023-06-03 |
4.4517 KCS |
9.4889 BSV |
4.4440 KCS |
4.3850 KCS |
4.4850 KCS |
4.3850 KCS |
| 2023-06-02 |
4.4767 KCS |
30.5358 BSV |
4.4870 KCS |
4.3930 KCS |
4.5660 KCS |
4.4380 KCS |
| 2023-06-01 |
4.4106 KCS |
10.0811 BSV |
4.4470 KCS |
4.3610 KCS |
4.6310 KCS |
4.4350 KCS |
| 2023-05-31 |
4.4525 KCS |
6.4965 BSV |
4.4660 KCS |
4.3390 KCS |
4.6020 KCS |
4.4460 KCS |
| 2023-05-30 |
4.7458 KCS |
632.3803 BSV |
4.6720 KCS |
4.5620 KCS |
4.7470 KCS |
4.5620 KCS |
| 2023-05-29 |
4.5774 KCS |
9.2973 BSV |
4.4430 KCS |
4.4190 KCS |
4.8230 KCS |
4.7700 KCS |
| 2023-05-28 |
4.4240 KCS |
9.3690 BSV |
4.5450 KCS |
4.3950 KCS |
4.5450 KCS |
4.4390 KCS |
| 2023-05-27 |
4.4285 KCS |
7.7629 BSV |
4.4000 KCS |
4.1550 KCS |
4.5520 KCS |
4.5290 KCS |