Identifier on Kucoin: BCHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
26.7957 USDT |
1,244.6844 |
26.5940 USDT |
25.6170 USDT |
28.5000 USDT |
27.7440 USDT |
| 2021-03-30 |
26.6212 USDT |
1,996.2116 |
26.8070 USDT |
25.5110 USDT |
28.6990 USDT |
26.0860 USDT |
| 2021-03-29 |
27.9324 USDT |
1,648.1301 |
28.6140 USDT |
25.8900 USDT |
29.9900 USDT |
26.4420 USDT |
| 2021-03-28 |
28.7057 USDT |
1,257.0845 |
31.0000 USDT |
26.2560 USDT |
31.1140 USDT |
28.2900 USDT |
| 2021-03-27 |
30.9696 USDT |
1,166.9086 |
31.3650 USDT |
30.9030 USDT |
31.6120 USDT |
31.1750 USDT |
| 2021-03-26 |
29.7351 USDT |
935.8453 |
29.8180 USDT |
28.3120 USDT |
31.0080 USDT |
30.3270 USDT |
| 2021-03-25 |
29.4755 USDT |
2,935.2534 |
28.0320 USDT |
26.8490 USDT |
33.1670 USDT |
28.1700 USDT |
| 2021-03-24 |
30.1462 USDT |
4,102.7377 |
29.2090 USDT |
25.0140 USDT |
35.9270 USDT |
28.7440 USDT |
| 2021-03-23 |
28.9717 USDT |
13,569.8287 |
19.7150 USDT |
19.3740 USDT |
44.3000 USDT |
28.8400 USDT |
| 2021-03-22 |
19.7658 USDT |
4,616.1047 |
17.0840 USDT |
16.2000 USDT |
22.9500 USDT |
20.5410 USDT |
| 2021-03-21 |
17.1984 USDT |
300.7365 |
16.8190 USDT |
16.8060 USDT |
17.3450 USDT |
17.0840 USDT |
| 2021-03-20 |
17.0371 USDT |
671.0906 |
16.5270 USDT |
16.3150 USDT |
17.4480 USDT |
16.9010 USDT |
| 2021-03-19 |
16.6044 USDT |
508.5958 |
16.4060 USDT |
16.2800 USDT |
17.1450 USDT |
16.5920 USDT |
| 2021-03-18 |
16.5932 USDT |
918.3025 |
16.9980 USDT |
16.2200 USDT |
17.0000 USDT |
16.5700 USDT |
| 2021-03-17 |
16.4920 USDT |
751.3747 |
16.7480 USDT |
16.0650 USDT |
16.9980 USDT |
16.7780 USDT |
| 2021-03-16 |
16.1373 USDT |
812.8192 |
15.6350 USDT |
15.5730 USDT |
16.8880 USDT |
16.6190 USDT |
| 2021-03-15 |
16.4255 USDT |
482.5063 |
17.1000 USDT |
15.3420 USDT |
17.2590 USDT |
15.8120 USDT |
| 2021-03-14 |
17.7067 USDT |
1,193.9227 |
18.5930 USDT |
16.6510 USDT |
19.4990 USDT |
17.2170 USDT |
| 2021-03-13 |
17.4486 USDT |
1,478.4592 |
16.8560 USDT |
16.7620 USDT |
18.9980 USDT |
18.6850 USDT |
| 2021-03-12 |
17.0223 USDT |
1,318.7424 |
16.0830 USDT |
15.9860 USDT |
17.6900 USDT |
17.1510 USDT |
| 2021-03-11 |
16.7397 USDT |
1,682.6995 |
17.4420 USDT |
14.9490 USDT |
17.8180 USDT |
15.5990 USDT |
| 2021-03-10 |
16.0311 USDT |
2,945.4704 |
18.2090 USDT |
13.2950 USDT |
18.3050 USDT |
17.5440 USDT |
| 2021-03-09 |
18.5022 USDT |
258.9416 |
18.6920 USDT |
16.9020 USDT |
19.7990 USDT |
18.5950 USDT |
| 2021-03-08 |
17.4457 USDT |
290.5746 |
17.2530 USDT |
16.7120 USDT |
18.1830 USDT |
17.1850 USDT |
| 2021-03-07 |
17.0216 USDT |
201.1862 |
17.1570 USDT |
16.3800 USDT |
17.8490 USDT |
16.7110 USDT |
| 2021-03-06 |
16.6875 USDT |
466.2856 |
16.8990 USDT |
16.0440 USDT |
17.8490 USDT |
17.2810 USDT |
| 2021-03-05 |
16.6066 USDT |
398.0163 |
16.9010 USDT |
15.7500 USDT |
18.4990 USDT |
17.2810 USDT |
| 2021-03-04 |
16.9853 USDT |
1,683.5757 |
16.2600 USDT |
16.1190 USDT |
18.3260 USDT |
17.0000 USDT |
| 2021-03-03 |
17.0102 USDT |
455.1737 |
16.5480 USDT |
16.4510 USDT |
17.4990 USDT |
16.8050 USDT |
| 2021-03-02 |
16.5334 USDT |
3,301.3276 |
16.9940 USDT |
15.6000 USDT |
17.7390 USDT |
16.4080 USDT |
| 2021-03-01 |
17.5079 USDT |
1,132.4114 |
15.4770 USDT |
15.3190 USDT |
21.1700 USDT |
16.9940 USDT |
| 2021-02-28 |
15.8227 USDT |
304.0827 |
16.4030 USDT |
15.0110 USDT |
16.5000 USDT |
15.8500 USDT |
| 2021-02-27 |
16.1683 USDT |
490.3405 |
15.8670 USDT |
15.4820 USDT |
16.8490 USDT |
16.5000 USDT |
| 2021-02-26 |
15.9703 USDT |
1,228.6044 |
16.4340 USDT |
15.2520 USDT |
17.4450 USDT |
15.8670 USDT |
| 2021-02-25 |
16.6371 USDT |
1,075.5595 |
16.6190 USDT |
15.9820 USDT |
17.9990 USDT |
16.4340 USDT |
| 2021-02-24 |
16.2503 USDT |
5,217.8019 |
15.4560 USDT |
14.2520 USDT |
17.0000 USDT |
16.6190 USDT |
| 2021-02-23 |
14.4276 USDT |
2,888.4521 |
15.8160 USDT |
12.5000 USDT |
15.8160 USDT |
15.4560 USDT |
| 2021-02-22 |
15.6836 USDT |
3,224.7881 |
16.2000 USDT |
15.0020 USDT |
16.4190 USDT |
15.6940 USDT |
| 2021-02-21 |
15.7333 USDT |
3,280.5897 |
16.2460 USDT |
15.0510 USDT |
16.4200 USDT |
16.4180 USDT |
| 2021-02-20 |
16.3839 USDT |
2,856.8124 |
16.5900 USDT |
15.8000 USDT |
16.9950 USDT |
16.2460 USDT |
| 2021-02-19 |
17.3594 USDT |
1,954.4210 |
18.2500 USDT |
16.2100 USDT |
18.3540 USDT |
16.5900 USDT |
| 2021-02-18 |
18.2529 USDT |
2,846.3925 |
18.4840 USDT |
17.5060 USDT |
20.0000 USDT |
18.2500 USDT |
| 2021-02-17 |
17.9621 USDT |
1,197.1043 |
18.0400 USDT |
17.0030 USDT |
18.7960 USDT |
18.7960 USDT |
| 2021-02-16 |
18.8483 USDT |
2,415.9031 |
19.1610 USDT |
18.0090 USDT |
20.0000 USDT |
18.0400 USDT |
| 2021-02-15 |
19.0143 USDT |
5,684.4066 |
19.7010 USDT |
17.2500 USDT |
20.8550 USDT |
19.1620 USDT |
| 2021-02-14 |
19.1845 USDT |
4,551.4104 |
17.8870 USDT |
17.7040 USDT |
20.5870 USDT |
19.9560 USDT |
| 2021-02-13 |
17.9680 USDT |
1,737.7004 |
18.2920 USDT |
17.3000 USDT |
18.5000 USDT |
18.2160 USDT |
| 2021-02-12 |
18.6282 USDT |
5,872.6049 |
20.5060 USDT |
17.2180 USDT |
20.8150 USDT |
18.0090 USDT |
| 2021-02-11 |
22.4429 USDT |
7,641.3693 |
30.6500 USDT |
17.0000 USDT |
33.4960 USDT |
20.5060 USDT |
| 2021-02-10 |
28.0165 USDT |
5,313.8842 |
27.0280 USDT |
24.0150 USDT |
34.0350 USDT |
30.5900 USDT |