Identifier on Kucoin: BCHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
50.2183 USDT |
7,468.0032 |
33.0010 USDT |
31.7000 USDT |
70.0000 USDT |
46.8250 USDT |
| 2021-05-19 |
42.6427 USDT |
7,457.0278 |
32.8660 USDT |
30.3310 USDT |
62.0000 USDT |
34.4880 USDT |
| 2021-05-18 |
34.3674 USDT |
416.3233 |
35.2020 USDT |
32.0590 USDT |
36.1160 USDT |
32.6110 USDT |
| 2021-05-17 |
35.3811 USDT |
1,079.7109 |
37.3410 USDT |
32.0000 USDT |
38.3270 USDT |
35.1240 USDT |
| 2021-05-16 |
37.9385 USDT |
1,160.7804 |
36.2710 USDT |
35.1460 USDT |
41.0200 USDT |
38.5870 USDT |
| 2021-05-15 |
43.0523 USDT |
717.4691 |
45.5390 USDT |
38.2000 USDT |
46.9490 USDT |
38.2670 USDT |
| 2021-05-14 |
42.9850 USDT |
1,966.8542 |
36.6700 USDT |
36.2010 USDT |
47.9690 USDT |
45.4010 USDT |
| 2021-05-13 |
37.2231 USDT |
651.7002 |
39.6470 USDT |
36.0000 USDT |
39.6470 USDT |
37.6050 USDT |
| 2021-05-12 |
42.8009 USDT |
3,092.9600 |
37.0790 USDT |
36.9840 USDT |
51.8670 USDT |
40.7160 USDT |
| 2021-05-11 |
39.5132 USDT |
1,652.1046 |
43.0600 USDT |
36.0050 USDT |
44.1530 USDT |
38.8520 USDT |
| 2021-05-10 |
44.8433 USDT |
2,736.9264 |
47.2320 USDT |
43.0000 USDT |
48.2210 USDT |
43.0600 USDT |
| 2021-05-09 |
50.5915 USDT |
3,429.0513 |
59.7440 USDT |
45.3190 USDT |
61.9990 USDT |
47.2320 USDT |
| 2021-05-08 |
49.4068 USDT |
5,681.5696 |
46.6090 USDT |
43.0000 USDT |
62.7940 USDT |
59.4860 USDT |
| 2021-05-07 |
54.1047 USDT |
7,191.3047 |
59.5760 USDT |
45.0010 USDT |
62.9200 USDT |
46.5110 USDT |
| 2021-05-06 |
70.2149 USDT |
44,041.8429 |
42.0910 USDT |
42.0910 USDT |
123.4200 USDT |
58.8010 USDT |
| 2021-05-05 |
37.9893 USDT |
2,582.0055 |
32.6350 USDT |
32.2270 USDT |
44.0000 USDT |
42.0910 USDT |
| 2021-05-04 |
34.4129 USDT |
2,330.4201 |
35.8330 USDT |
31.7800 USDT |
37.0000 USDT |
32.6350 USDT |
| 2021-05-03 |
36.1344 USDT |
752.0749 |
36.0940 USDT |
34.4690 USDT |
38.6340 USDT |
35.9250 USDT |
| 2021-05-02 |
36.0321 USDT |
1,161.8522 |
38.0560 USDT |
34.6760 USDT |
38.1150 USDT |
36.0940 USDT |
| 2021-05-01 |
39.8843 USDT |
1,041.2094 |
38.0470 USDT |
37.8020 USDT |
41.8460 USDT |
38.1000 USDT |
| 2021-04-30 |
36.1025 USDT |
419.3639 |
35.5750 USDT |
34.7300 USDT |
38.1070 USDT |
38.0470 USDT |
| 2021-04-29 |
36.5819 USDT |
764.2728 |
37.0530 USDT |
35.0150 USDT |
37.9820 USDT |
36.1360 USDT |
| 2021-04-28 |
34.7531 USDT |
2,660.9483 |
31.5000 USDT |
31.5000 USDT |
38.1800 USDT |
37.0530 USDT |
| 2021-04-27 |
29.9975 USDT |
3,776.9597 |
34.3030 USDT |
18.6270 USDT |
34.6360 USDT |
31.7520 USDT |
| 2021-04-26 |
34.1599 USDT |
4,393.0493 |
28.0140 USDT |
28.0050 USDT |
60.0000 USDT |
34.6000 USDT |
| 2021-04-25 |
28.6119 USDT |
2,677.9511 |
27.8140 USDT |
26.1410 USDT |
31.7900 USDT |
27.8800 USDT |
| 2021-04-24 |
28.1768 USDT |
465.5905 |
29.3640 USDT |
26.1930 USDT |
29.7000 USDT |
28.0350 USDT |
| 2021-04-23 |
26.7974 USDT |
2,824.4141 |
30.0900 USDT |
22.6880 USDT |
33.0000 USDT |
29.3550 USDT |
| 2021-04-22 |
31.5957 USDT |
361.6587 |
32.3410 USDT |
30.0410 USDT |
32.3410 USDT |
31.3180 USDT |
| 2021-04-21 |
33.2250 USDT |
1,239.0094 |
34.4960 USDT |
31.3440 USDT |
35.0700 USDT |
33.5690 USDT |
| 2021-04-20 |
32.7011 USDT |
2,569.9031 |
33.7430 USDT |
30.4670 USDT |
35.3010 USDT |
34.5930 USDT |
| 2021-04-19 |
35.6590 USDT |
978.3674 |
38.6870 USDT |
32.9210 USDT |
38.7580 USDT |
35.0020 USDT |
| 2021-04-18 |
35.9391 USDT |
2,615.0559 |
43.3500 USDT |
25.0500 USDT |
43.3950 USDT |
36.4400 USDT |
| 2021-04-17 |
45.9579 USDT |
1,498.7371 |
47.5030 USDT |
41.9600 USDT |
52.3570 USDT |
44.1000 USDT |
| 2021-04-16 |
44.5858 USDT |
4,560.3843 |
39.7100 USDT |
38.6880 USDT |
55.6270 USDT |
47.4880 USDT |
| 2021-04-15 |
38.7248 USDT |
1,862.6294 |
39.0970 USDT |
37.0000 USDT |
40.5090 USDT |
39.2130 USDT |
| 2021-04-14 |
39.4203 USDT |
2,782.3664 |
39.7110 USDT |
37.0000 USDT |
43.8300 USDT |
38.8910 USDT |
| 2021-04-13 |
39.4927 USDT |
2,272.8841 |
38.6870 USDT |
37.6590 USDT |
41.3480 USDT |
39.3220 USDT |
| 2021-04-12 |
39.8440 USDT |
2,023.4417 |
41.5520 USDT |
37.9290 USDT |
41.8650 USDT |
38.8920 USDT |
| 2021-04-11 |
40.9011 USDT |
2,514.8748 |
40.5720 USDT |
37.5220 USDT |
44.5750 USDT |
41.1540 USDT |
| 2021-04-10 |
38.9119 USDT |
2,022.1130 |
36.1810 USDT |
35.9270 USDT |
41.8990 USDT |
40.1200 USDT |
| 2021-04-09 |
36.9819 USDT |
2,328.0676 |
36.6890 USDT |
34.3180 USDT |
39.7440 USDT |
35.9270 USDT |
| 2021-04-08 |
49.7059 USDT |
6,439.9880 |
38.3880 USDT |
34.2270 USDT |
107.0000 USDT |
37.2180 USDT |
| 2021-04-07 |
38.4126 USDT |
6,308.5343 |
31.7650 USDT |
30.3850 USDT |
43.7950 USDT |
39.7600 USDT |
| 2021-04-06 |
29.4408 USDT |
2,340.2917 |
28.9270 USDT |
27.0360 USDT |
33.9390 USDT |
30.1100 USDT |
| 2021-04-05 |
27.3973 USDT |
1,271.5135 |
27.7440 USDT |
26.0900 USDT |
29.0080 USDT |
27.7430 USDT |
| 2021-04-04 |
32.7710 USDT |
3,313.2765 |
27.5070 USDT |
26.2000 USDT |
55.0000 USDT |
27.8870 USDT |
| 2021-04-03 |
29.5286 USDT |
1,607.2776 |
27.5760 USDT |
27.0470 USDT |
31.7980 USDT |
28.6960 USDT |
| 2021-04-02 |
26.8731 USDT |
410.8750 |
27.7430 USDT |
26.5080 USDT |
27.7430 USDT |
26.7990 USDT |
| 2021-04-01 |
27.2831 USDT |
893.6205 |
28.2170 USDT |
26.6310 USDT |
28.6000 USDT |
27.6120 USDT |