Identifier on Kucoin: BCHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-28 |
133.4775 USDT |
7,647.2182 |
90.0010 USDT |
85.5010 USDT |
177.6000 USDT |
151.4550 USDT |
| 2021-08-27 |
75.1884 USDT |
1,307.6661 |
72.6870 USDT |
65.4400 USDT |
85.4980 USDT |
83.1640 USDT |
| 2021-08-26 |
75.6198 USDT |
1,068.2196 |
79.2560 USDT |
69.3460 USDT |
80.6390 USDT |
74.1710 USDT |
| 2021-08-25 |
77.4604 USDT |
1,703.1898 |
66.9190 USDT |
66.9140 USDT |
89.1000 USDT |
77.8510 USDT |
| 2021-08-24 |
70.4731 USDT |
992.1886 |
73.9600 USDT |
66.1520 USDT |
77.8930 USDT |
67.6660 USDT |
| 2021-08-23 |
75.2399 USDT |
589.6693 |
74.9330 USDT |
73.6320 USDT |
78.3780 USDT |
76.8430 USDT |
| 2021-08-22 |
73.3561 USDT |
1,200.3185 |
79.3150 USDT |
67.5750 USDT |
79.3170 USDT |
74.3010 USDT |
| 2021-08-21 |
79.3029 USDT |
3,014.2175 |
75.9980 USDT |
68.0020 USDT |
90.0000 USDT |
79.4080 USDT |
| 2021-08-20 |
60.3977 USDT |
2,109.6637 |
54.9000 USDT |
52.1940 USDT |
69.0000 USDT |
67.6250 USDT |
| 2021-08-19 |
50.5399 USDT |
1,045.1997 |
44.8810 USDT |
43.0070 USDT |
53.9020 USDT |
52.3320 USDT |
| 2021-08-18 |
46.9113 USDT |
186.6914 |
49.4570 USDT |
43.7220 USDT |
49.4570 USDT |
47.1530 USDT |
| 2021-08-17 |
48.5790 USDT |
280.5298 |
48.6650 USDT |
47.4340 USDT |
52.1000 USDT |
48.0350 USDT |
| 2021-08-16 |
48.5822 USDT |
480.8574 |
46.7470 USDT |
45.3540 USDT |
52.0020 USDT |
48.2990 USDT |
| 2021-08-15 |
46.1933 USDT |
525.8619 |
44.8000 USDT |
44.0080 USDT |
49.4990 USDT |
47.4740 USDT |
| 2021-08-14 |
42.9285 USDT |
477.9580 |
42.3100 USDT |
42.0290 USDT |
45.1870 USDT |
44.9130 USDT |
| 2021-08-13 |
43.0209 USDT |
820.2012 |
40.7590 USDT |
40.1650 USDT |
48.3860 USDT |
42.0580 USDT |
| 2021-08-12 |
43.9314 USDT |
717.9348 |
48.3520 USDT |
39.2580 USDT |
48.3960 USDT |
40.1600 USDT |
| 2021-08-11 |
48.0503 USDT |
205.1745 |
48.7920 USDT |
46.5080 USDT |
48.9840 USDT |
47.5860 USDT |
| 2021-08-10 |
50.9347 USDT |
458.8253 |
48.4250 USDT |
46.0000 USDT |
54.9990 USDT |
48.3000 USDT |
| 2021-08-09 |
46.7562 USDT |
315.0672 |
43.8380 USDT |
42.6910 USDT |
51.0000 USDT |
48.4250 USDT |
| 2021-08-08 |
45.6634 USDT |
905.1942 |
48.1190 USDT |
42.6990 USDT |
48.5980 USDT |
44.7330 USDT |
| 2021-08-07 |
52.7686 USDT |
1,203.2770 |
52.0750 USDT |
45.8200 USDT |
58.5000 USDT |
48.1100 USDT |
| 2021-08-06 |
57.7054 USDT |
3,553.7841 |
50.1990 USDT |
47.7970 USDT |
70.9860 USDT |
50.9390 USDT |
| 2021-08-05 |
44.6016 USDT |
501.4808 |
42.3350 USDT |
41.1780 USDT |
49.5550 USDT |
49.1090 USDT |
| 2021-08-04 |
40.4669 USDT |
730.4900 |
39.3900 USDT |
38.0390 USDT |
43.9040 USDT |
42.5310 USDT |
| 2021-08-03 |
42.3800 USDT |
995.7035 |
40.1500 USDT |
39.2120 USDT |
44.4380 USDT |
39.6580 USDT |
| 2021-08-02 |
37.8675 USDT |
3,825.8517 |
33.2740 USDT |
32.2420 USDT |
44.4400 USDT |
40.7050 USDT |
| 2021-08-01 |
33.2050 USDT |
518.7912 |
30.7870 USDT |
30.5000 USDT |
34.6580 USDT |
33.2380 USDT |
| 2021-07-31 |
33.9717 USDT |
2,472.2208 |
33.6090 USDT |
30.2080 USDT |
35.3400 USDT |
31.0020 USDT |
| 2021-07-30 |
32.5613 USDT |
3,501.4678 |
22.6130 USDT |
22.3900 USDT |
35.3400 USDT |
33.8920 USDT |
| 2021-07-29 |
22.5853 USDT |
101.8690 |
21.8370 USDT |
21.8370 USDT |
23.5430 USDT |
22.6130 USDT |
| 2021-07-28 |
22.5480 USDT |
133.7288 |
22.9300 USDT |
21.4050 USDT |
23.6260 USDT |
22.2540 USDT |
| 2021-07-27 |
22.0227 USDT |
101.8354 |
23.1840 USDT |
21.6200 USDT |
23.3920 USDT |
22.5000 USDT |
| 2021-07-26 |
22.9791 USDT |
250.5724 |
21.4850 USDT |
21.3010 USDT |
24.1040 USDT |
23.1850 USDT |
| 2021-07-25 |
21.3699 USDT |
83.1606 |
21.9720 USDT |
21.3000 USDT |
21.9720 USDT |
21.3000 USDT |
| 2021-07-24 |
21.9537 USDT |
68.8655 |
23.0990 USDT |
21.2990 USDT |
23.0990 USDT |
21.8660 USDT |
| 2021-07-23 |
21.8848 USDT |
162.0288 |
20.8780 USDT |
20.7000 USDT |
23.1600 USDT |
23.0990 USDT |
| 2021-07-22 |
22.0167 USDT |
88.1050 |
21.9420 USDT |
20.7000 USDT |
24.0490 USDT |
20.8780 USDT |
| 2021-07-21 |
21.4641 USDT |
143.7856 |
21.0000 USDT |
20.6600 USDT |
23.9050 USDT |
22.3020 USDT |
| 2021-07-20 |
24.1206 USDT |
64.6330 |
25.3620 USDT |
21.1200 USDT |
25.5550 USDT |
21.1200 USDT |
| 2021-07-19 |
25.4408 USDT |
40.8365 |
26.0320 USDT |
25.2320 USDT |
26.7650 USDT |
25.3610 USDT |
| 2021-07-18 |
25.7788 USDT |
0.9463 |
25.8000 USDT |
25.5720 USDT |
26.0320 USDT |
25.6900 USDT |
| 2021-07-17 |
25.8531 USDT |
28.0454 |
25.9290 USDT |
25.5500 USDT |
25.9290 USDT |
25.5720 USDT |
| 2021-07-16 |
25.8975 USDT |
18.0209 |
25.6900 USDT |
25.5500 USDT |
26.3960 USDT |
25.9290 USDT |
| 2021-07-15 |
25.7796 USDT |
32.2269 |
26.0320 USDT |
25.5720 USDT |
26.1530 USDT |
25.6900 USDT |
| 2021-07-14 |
26.9126 USDT |
186.0895 |
25.7930 USDT |
25.2330 USDT |
30.9990 USDT |
26.0320 USDT |
| 2021-07-13 |
25.7830 USDT |
112.7448 |
26.5490 USDT |
25.0000 USDT |
27.9040 USDT |
25.7930 USDT |
| 2021-07-12 |
26.3473 USDT |
35.0571 |
25.3360 USDT |
25.2220 USDT |
27.0150 USDT |
26.8900 USDT |
| 2021-07-11 |
25.6100 USDT |
90.8369 |
26.0490 USDT |
24.5330 USDT |
26.5190 USDT |
25.3360 USDT |
| 2021-07-10 |
26.3372 USDT |
34.9203 |
26.1700 USDT |
25.9310 USDT |
27.1650 USDT |
26.0660 USDT |