Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
38.5869 USDT |
15,161.6605 BSV |
30.9600 USDT |
30.7100 USDT |
49.5700 USDT |
46.8300 USDT |
| 2025-04-24 |
30.4437 USDT |
1,394.6780 BSV |
30.8300 USDT |
29.7800 USDT |
31.1100 USDT |
30.5600 USDT |
| 2025-04-23 |
30.8388 USDT |
2,076.0850 BSV |
30.7700 USDT |
30.2100 USDT |
31.2900 USDT |
30.7500 USDT |
| 2025-04-22 |
29.6727 USDT |
3,572.9090 BSV |
28.8900 USDT |
28.4300 USDT |
30.9500 USDT |
30.7900 USDT |
| 2025-04-21 |
29.1496 USDT |
7,289.7620 BSV |
28.8000 USDT |
28.6200 USDT |
30.0000 USDT |
28.8400 USDT |
| 2025-04-20 |
28.7707 USDT |
1,065.2270 BSV |
29.1800 USDT |
28.3100 USDT |
29.2000 USDT |
28.9000 USDT |
| 2025-04-19 |
29.1258 USDT |
736.5970 BSV |
28.7500 USDT |
28.5700 USDT |
29.4900 USDT |
28.7700 USDT |
| 2025-04-18 |
28.8718 USDT |
2,003.4130 BSV |
28.2600 USDT |
28.0500 USDT |
29.5900 USDT |
28.6000 USDT |
| 2025-04-17 |
28.2502 USDT |
3,139.1650 BSV |
27.6600 USDT |
27.6200 USDT |
29.6100 USDT |
28.1000 USDT |
| 2025-04-16 |
28.2324 USDT |
3,116.5420 BSV |
27.9900 USDT |
27.5400 USDT |
29.4100 USDT |
28.9000 USDT |
| 2025-04-15 |
28.3328 USDT |
2,944.0690 BSV |
28.0700 USDT |
27.9300 USDT |
29.9200 USDT |
28.1900 USDT |
| 2025-04-14 |
28.8730 USDT |
1,322.9180 BSV |
28.9400 USDT |
28.1900 USDT |
29.8500 USDT |
28.7400 USDT |
| 2025-04-13 |
29.4543 USDT |
3,213.5380 BSV |
30.2300 USDT |
28.0600 USDT |
32.4000 USDT |
28.6800 USDT |
| 2025-04-12 |
29.4516 USDT |
2,355.4350 BSV |
28.9100 USDT |
28.4300 USDT |
32.7400 USDT |
30.6800 USDT |
| 2025-04-11 |
28.1243 USDT |
1,063.2470 BSV |
27.7400 USDT |
27.6000 USDT |
28.6100 USDT |
28.4600 USDT |
| 2025-04-10 |
28.3134 USDT |
5,395.4400 BSV |
29.0000 USDT |
26.7600 USDT |
30.0800 USDT |
27.5000 USDT |
| 2025-04-09 |
27.0665 USDT |
5,219.0550 BSV |
26.4100 USDT |
25.4400 USDT |
29.4900 USDT |
29.0300 USDT |
| 2025-04-08 |
27.3311 USDT |
3,471.6660 BSV |
27.3400 USDT |
25.9600 USDT |
29.3000 USDT |
26.6300 USDT |
| 2025-04-07 |
26.9283 USDT |
4,710.6280 BSV |
27.0200 USDT |
25.4400 USDT |
28.7400 USDT |
27.9000 USDT |
| 2025-04-06 |
30.2864 USDT |
1,447.3680 BSV |
31.5600 USDT |
29.0400 USDT |
31.7700 USDT |
29.4000 USDT |
| 2025-04-05 |
31.0855 USDT |
3,138.6120 BSV |
31.2800 USDT |
30.6400 USDT |
31.4000 USDT |
31.1600 USDT |
| 2025-04-04 |
31.5953 USDT |
2,167.2660 BSV |
30.8500 USDT |
30.2400 USDT |
32.8500 USDT |
32.0700 USDT |
| 2025-04-03 |
30.3906 USDT |
2,724.8040 BSV |
30.6700 USDT |
29.3800 USDT |
31.5200 USDT |
30.0800 USDT |
| 2025-04-02 |
31.7932 USDT |
5,175.3840 BSV |
32.6100 USDT |
30.8100 USDT |
32.8600 USDT |
30.8100 USDT |
| 2025-04-01 |
32.7118 USDT |
8,642.3110 BSV |
31.7700 USDT |
31.6900 USDT |
35.3100 USDT |
32.3900 USDT |
| 2025-03-31 |
31.5580 USDT |
3,021.6870 BSV |
31.7400 USDT |
30.5900 USDT |
32.1900 USDT |
31.9400 USDT |
| 2025-03-30 |
32.9222 USDT |
3,429.3119 BSV |
31.7300 USDT |
31.4800 USDT |
35.5300 USDT |
32.0100 USDT |
| 2025-03-29 |
32.5870 USDT |
2,444.8700 BSV |
33.2900 USDT |
31.8900 USDT |
33.5500 USDT |
32.0400 USDT |
| 2025-03-28 |
34.6290 USDT |
2,507.7340 BSV |
35.7600 USDT |
33.1000 USDT |
36.1100 USDT |
33.1900 USDT |
| 2025-03-27 |
36.5866 USDT |
2,343.3870 BSV |
38.1100 USDT |
35.2700 USDT |
38.5200 USDT |
36.1300 USDT |
| 2025-03-26 |
35.3731 USDT |
785.7832 BSV |
35.4300 USDT |
34.6100 USDT |
36.1500 USDT |
34.9000 USDT |
| 2025-03-25 |
35.1336 USDT |
2,619.7680 BSV |
35.1300 USDT |
34.5500 USDT |
35.7600 USDT |
35.6000 USDT |
| 2025-03-24 |
35.0175 USDT |
2,067.7750 BSV |
34.1400 USDT |
33.8600 USDT |
35.7800 USDT |
35.2600 USDT |
| 2025-03-23 |
34.3423 USDT |
294.3380 BSV |
34.2800 USDT |
34.1800 USDT |
34.6400 USDT |
34.2200 USDT |
| 2025-03-22 |
34.5956 USDT |
1,332.7020 BSV |
33.6800 USDT |
33.6800 USDT |
35.5700 USDT |
35.1900 USDT |
| 2025-03-21 |
34.1748 USDT |
725.0030 BSV |
34.5500 USDT |
33.7100 USDT |
34.6500 USDT |
33.7800 USDT |
| 2025-03-20 |
34.9894 USDT |
1,282.8800 BSV |
35.2500 USDT |
34.3600 USDT |
35.3200 USDT |
34.9000 USDT |
| 2025-03-19 |
34.7424 USDT |
2,551.1630 BSV |
34.0000 USDT |
34.0000 USDT |
35.0600 USDT |
34.6100 USDT |
| 2025-03-18 |
33.7290 USDT |
5,581.0010 BSV |
34.3000 USDT |
33.3800 USDT |
34.3600 USDT |
33.5200 USDT |
| 2025-03-17 |
33.8481 USDT |
3,343.7370 BSV |
33.5000 USDT |
33.5000 USDT |
34.2700 USDT |
34.0700 USDT |
| 2025-03-16 |
34.1538 USDT |
1,621.7130 BSV |
34.4200 USDT |
33.4600 USDT |
34.5700 USDT |
33.8600 USDT |
| 2025-03-15 |
34.1763 USDT |
774.1660 BSV |
33.9600 USDT |
33.7200 USDT |
34.5900 USDT |
34.5900 USDT |
| 2025-03-14 |
33.9915 USDT |
4,166.5380 BSV |
33.6900 USDT |
33.4000 USDT |
37.0300 USDT |
34.1200 USDT |
| 2025-03-13 |
33.2668 USDT |
1,361.6200 BSV |
33.1800 USDT |
32.7500 USDT |
33.7900 USDT |
33.3300 USDT |
| 2025-03-12 |
32.5429 USDT |
1,729.6330 BSV |
31.8900 USDT |
31.3500 USDT |
33.2500 USDT |
32.8500 USDT |
| 2025-03-11 |
30.2893 USDT |
3,817.4080 BSV |
30.4700 USDT |
29.3800 USDT |
32.1200 USDT |
32.1200 USDT |
| 2025-03-10 |
32.7675 USDT |
1,556.0210 BSV |
32.1000 USDT |
31.6800 USDT |
33.8200 USDT |
32.0100 USDT |
| 2025-03-09 |
34.1639 USDT |
4,075.3800 BSV |
35.5800 USDT |
32.2800 USDT |
35.7200 USDT |
32.4200 USDT |
| 2025-03-08 |
35.6683 USDT |
9,052.7490 BSV |
36.2300 USDT |
34.8700 USDT |
36.5200 USDT |
35.7500 USDT |
| 2025-03-07 |
37.2222 USDT |
6,096.1970 BSV |
37.0300 USDT |
34.7500 USDT |
38.6700 USDT |
36.2600 USDT |