Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
37.2222 USDT |
6,096.1970 BSV |
37.0300 USDT |
34.7500 USDT |
38.6700 USDT |
36.2600 USDT |
| 2025-03-06 |
37.2151 USDT |
5,335.7190 BSV |
37.5100 USDT |
35.4800 USDT |
39.1700 USDT |
36.0200 USDT |
| 2025-03-05 |
35.2061 USDT |
3,459.5740 BSV |
33.4700 USDT |
33.0700 USDT |
37.0200 USDT |
36.8600 USDT |
| 2025-03-04 |
32.7318 USDT |
2,636.0300 BSV |
33.6000 USDT |
31.8900 USDT |
34.4200 USDT |
32.9400 USDT |
| 2025-03-03 |
35.9903 USDT |
3,084.4930 BSV |
37.5800 USDT |
33.6800 USDT |
37.7500 USDT |
34.3800 USDT |
| 2025-03-02 |
36.1466 USDT |
3,305.6710 BSV |
34.8100 USDT |
34.3300 USDT |
37.3900 USDT |
37.2500 USDT |
| 2025-03-01 |
34.9308 USDT |
1,054.4040 BSV |
35.7200 USDT |
34.1300 USDT |
35.9300 USDT |
34.8000 USDT |
| 2025-02-28 |
33.8853 USDT |
1,692.8080 BSV |
35.2900 USDT |
32.6200 USDT |
35.9000 USDT |
35.8000 USDT |
| 2025-02-27 |
35.2771 USDT |
239.5390 BSV |
34.7100 USDT |
34.5800 USDT |
35.7200 USDT |
35.6400 USDT |
| 2025-02-26 |
34.9761 USDT |
1,107.4820 BSV |
34.6600 USDT |
34.2300 USDT |
35.6200 USDT |
34.5300 USDT |
| 2025-02-25 |
33.8427 USDT |
3,511.0910 BSV |
33.7700 USDT |
32.3900 USDT |
35.3000 USDT |
34.3100 USDT |
| 2025-02-24 |
35.6622 USDT |
2,026.5110 BSV |
37.5400 USDT |
34.3700 USDT |
37.5400 USDT |
34.7800 USDT |
| 2025-02-23 |
37.6589 USDT |
1,961.8040 BSV |
37.5800 USDT |
37.2200 USDT |
38.3400 USDT |
37.2300 USDT |
| 2025-02-22 |
37.0583 USDT |
1,766.7740 BSV |
36.5600 USDT |
36.4000 USDT |
37.5900 USDT |
37.4900 USDT |
| 2025-02-21 |
38.0979 USDT |
8,047.7230 BSV |
38.5700 USDT |
36.0600 USDT |
39.3200 USDT |
36.5500 USDT |
| 2025-02-20 |
38.1994 USDT |
4,302.5880 BSV |
37.9100 USDT |
37.7000 USDT |
38.7900 USDT |
38.2100 USDT |
| 2025-02-19 |
37.6230 USDT |
1,124.7160 BSV |
37.3900 USDT |
36.9100 USDT |
38.3200 USDT |
37.6700 USDT |
| 2025-02-18 |
38.2156 USDT |
2,371.7100 BSV |
39.6600 USDT |
37.0400 USDT |
40.0500 USDT |
37.1500 USDT |
| 2025-02-17 |
40.1204 USDT |
5,092.5190 BSV |
39.4800 USDT |
38.8300 USDT |
43.7400 USDT |
39.6600 USDT |
| 2025-02-16 |
39.6420 USDT |
1,085.3740 BSV |
39.3000 USDT |
39.1000 USDT |
40.3300 USDT |
39.5200 USDT |
| 2025-02-15 |
39.6965 USDT |
1,597.2930 BSV |
39.8800 USDT |
39.0500 USDT |
40.0700 USDT |
39.3200 USDT |
| 2025-02-14 |
39.9181 USDT |
1,190.4130 BSV |
39.6300 USDT |
39.3200 USDT |
40.5100 USDT |
40.1700 USDT |
| 2025-02-13 |
39.1917 USDT |
12,186.0100 BSV |
41.0500 USDT |
38.7100 USDT |
41.0500 USDT |
39.1000 USDT |
| 2025-02-12 |
39.6065 USDT |
4,648.6460 BSV |
39.1900 USDT |
38.1600 USDT |
40.6300 USDT |
40.5700 USDT |
| 2025-02-11 |
39.9242 USDT |
2,482.8270 BSV |
39.7500 USDT |
38.5300 USDT |
41.0900 USDT |
38.6300 USDT |
| 2025-02-10 |
39.2130 USDT |
8,047.0650 BSV |
39.1700 USDT |
38.0100 USDT |
39.7600 USDT |
39.7000 USDT |
| 2025-02-09 |
39.3735 USDT |
2,008.9660 BSV |
40.1800 USDT |
37.6500 USDT |
40.6000 USDT |
38.8500 USDT |
| 2025-02-08 |
39.1804 USDT |
1,906.5250 BSV |
39.2300 USDT |
38.4600 USDT |
40.5400 USDT |
40.2400 USDT |
| 2025-02-07 |
39.2772 USDT |
1,535.4160 BSV |
38.4500 USDT |
38.2900 USDT |
40.8300 USDT |
38.9000 USDT |
| 2025-02-06 |
39.1749 USDT |
2,574.7280 BSV |
40.1700 USDT |
38.1900 USDT |
41.0300 USDT |
38.3700 USDT |
| 2025-02-05 |
40.9668 USDT |
1,737.4280 BSV |
41.1900 USDT |
39.8200 USDT |
41.9900 USDT |
40.4300 USDT |
| 2025-02-04 |
41.4922 USDT |
3,806.5120 BSV |
43.8600 USDT |
39.7300 USDT |
44.4000 USDT |
41.0800 USDT |
| 2025-02-03 |
36.4942 USDT |
15,250.8080 BSV |
40.9400 USDT |
31.3000 USDT |
42.0600 USDT |
41.5200 USDT |
| 2025-02-02 |
43.2350 USDT |
4,136.4470 BSV |
46.3700 USDT |
39.1700 USDT |
47.4100 USDT |
40.0800 USDT |
| 2025-02-01 |
49.1421 USDT |
1,099.8300 BSV |
49.0900 USDT |
48.0400 USDT |
49.8900 USDT |
48.1400 USDT |
| 2025-01-31 |
49.5536 USDT |
1,687.1940 BSV |
49.8200 USDT |
48.4800 USDT |
51.1000 USDT |
49.2500 USDT |
| 2025-01-30 |
49.4681 USDT |
1,704.4010 BSV |
48.2500 USDT |
47.9200 USDT |
50.3600 USDT |
49.6900 USDT |
| 2025-01-29 |
48.2784 USDT |
2,262.4970 BSV |
47.5600 USDT |
46.9900 USDT |
49.4800 USDT |
48.6900 USDT |
| 2025-01-28 |
48.8146 USDT |
1,145.7830 BSV |
48.6100 USDT |
47.9700 USDT |
49.6800 USDT |
48.9700 USDT |
| 2025-01-27 |
48.7366 USDT |
3,663.0620 BSV |
50.2500 USDT |
46.7500 USDT |
50.7200 USDT |
47.4600 USDT |
| 2025-01-26 |
52.2465 USDT |
751.1210 BSV |
52.4100 USDT |
51.8100 USDT |
52.7200 USDT |
51.9300 USDT |
| 2025-01-25 |
51.8579 USDT |
1,490.4950 BSV |
50.7900 USDT |
50.6000 USDT |
53.0200 USDT |
52.3100 USDT |
| 2025-01-24 |
51.5886 USDT |
868.3260 BSV |
51.4800 USDT |
50.2200 USDT |
52.5000 USDT |
50.9700 USDT |
| 2025-01-23 |
51.1082 USDT |
1,679.5840 BSV |
51.7100 USDT |
50.2400 USDT |
52.7600 USDT |
50.5900 USDT |
| 2025-01-22 |
52.6340 USDT |
689.9550 BSV |
52.8900 USDT |
51.6900 USDT |
53.3800 USDT |
52.0500 USDT |
| 2025-01-21 |
51.8469 USDT |
1,618.2830 BSV |
52.3600 USDT |
50.3000 USDT |
53.5900 USDT |
53.4000 USDT |
| 2025-01-20 |
52.5898 USDT |
4,021.5770 BSV |
51.1300 USDT |
49.6700 USDT |
55.9800 USDT |
51.5900 USDT |
| 2025-01-19 |
53.9283 USDT |
4,147.1590 BSV |
56.1600 USDT |
50.3600 USDT |
57.1900 USDT |
50.5800 USDT |
| 2025-01-18 |
56.2051 USDT |
2,103.4850 BSV |
59.0600 USDT |
54.7600 USDT |
59.5000 USDT |
55.1100 USDT |
| 2025-01-17 |
58.3853 USDT |
2,274.8150 BSV |
56.8500 USDT |
56.8500 USDT |
59.9600 USDT |
59.0900 USDT |