Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
48.6643 USDT |
1,097.6438 BSV |
49.3830 USDT |
47.7680 USDT |
50.0680 USDT |
48.1360 USDT |
| 2022-09-24 |
49.9664 USDT |
742.6561 BSV |
49.8710 USDT |
49.5650 USDT |
50.3700 USDT |
49.5740 USDT |
| 2022-09-23 |
49.3413 USDT |
993.0767 BSV |
50.0870 USDT |
48.3380 USDT |
50.5480 USDT |
49.7110 USDT |
| 2022-09-22 |
49.0077 USDT |
1,766.3529 BSV |
47.4920 USDT |
47.4920 USDT |
50.1940 USDT |
49.7900 USDT |
| 2022-09-21 |
49.0301 USDT |
6,008.0916 BSV |
48.6250 USDT |
47.9700 USDT |
50.7960 USDT |
49.0420 USDT |
| 2022-09-20 |
49.1362 USDT |
8,189.5274 BSV |
49.5550 USDT |
48.4270 USDT |
49.6510 USDT |
49.0150 USDT |
| 2022-09-19 |
48.4550 USDT |
18,685.5175 BSV |
48.3430 USDT |
47.2870 USDT |
49.7400 USDT |
49.4300 USDT |
| 2022-09-18 |
51.3134 USDT |
19,089.2787 BSV |
52.3680 USDT |
48.7160 USDT |
52.5940 USDT |
49.0920 USDT |
| 2022-09-17 |
52.1433 USDT |
8,229.8324 BSV |
52.0600 USDT |
51.6250 USDT |
52.7520 USDT |
52.6450 USDT |
| 2022-09-16 |
51.8337 USDT |
13,299.8057 BSV |
51.7110 USDT |
50.8250 USDT |
52.5710 USDT |
50.9780 USDT |
| 2022-09-15 |
52.4782 USDT |
27,663.5563 BSV |
52.4520 USDT |
50.5460 USDT |
54.6160 USDT |
51.8270 USDT |
| 2022-09-14 |
52.0567 USDT |
15,646.4984 BSV |
51.5350 USDT |
50.7930 USDT |
53.0090 USDT |
51.7410 USDT |
| 2022-09-13 |
53.5977 USDT |
18,823.7779 BSV |
54.6320 USDT |
51.3020 USDT |
55.3070 USDT |
51.3890 USDT |
| 2022-09-12 |
54.8697 USDT |
9,713.1908 BSV |
54.5340 USDT |
53.7890 USDT |
56.1160 USDT |
54.6890 USDT |
| 2022-09-11 |
54.8024 USDT |
7,067.9597 BSV |
55.3440 USDT |
54.0370 USDT |
55.5510 USDT |
54.4760 USDT |
| 2022-09-10 |
54.9785 USDT |
8,884.6342 BSV |
55.6220 USDT |
54.1460 USDT |
56.1050 USDT |
55.2100 USDT |
| 2022-09-09 |
54.9972 USDT |
12,166.4197 BSV |
53.3290 USDT |
53.1080 USDT |
56.3560 USDT |
55.5070 USDT |
| 2022-09-08 |
52.7459 USDT |
17,385.5491 BSV |
51.9060 USDT |
51.0480 USDT |
53.9990 USDT |
53.4210 USDT |
| 2022-09-07 |
49.8823 USDT |
11,738.8036 BSV |
49.5750 USDT |
48.9730 USDT |
50.7230 USDT |
50.6370 USDT |
| 2022-09-06 |
52.3617 USDT |
21,501.7707 BSV |
53.7470 USDT |
49.2440 USDT |
54.6080 USDT |
49.8730 USDT |
| 2022-09-05 |
52.6783 USDT |
17,552.7670 BSV |
53.3820 USDT |
51.6190 USDT |
53.9170 USDT |
53.6260 USDT |
| 2022-09-04 |
52.6994 USDT |
9,006.2467 BSV |
52.4650 USDT |
51.8240 USDT |
53.3460 USDT |
52.9080 USDT |
| 2022-09-03 |
52.7040 USDT |
9,849.3469 BSV |
53.7700 USDT |
52.0610 USDT |
53.7700 USDT |
52.5230 USDT |
| 2022-09-02 |
53.5077 USDT |
20,786.7703 BSV |
52.4880 USDT |
52.1440 USDT |
54.8540 USDT |
53.2700 USDT |
| 2022-09-01 |
51.3777 USDT |
13,153.6292 BSV |
52.0200 USDT |
50.5890 USDT |
52.3910 USDT |
51.6450 USDT |
| 2022-08-31 |
52.4417 USDT |
17,291.9590 BSV |
51.5550 USDT |
51.3060 USDT |
53.1540 USDT |
52.2750 USDT |
| 2022-08-30 |
53.2829 USDT |
13,006.4970 BSV |
54.2580 USDT |
51.2010 USDT |
54.4720 USDT |
52.3950 USDT |
| 2022-08-29 |
52.5491 USDT |
10,182.1159 BSV |
51.8580 USDT |
51.2940 USDT |
53.8850 USDT |
53.2380 USDT |
| 2022-08-28 |
52.9310 USDT |
8,193.7485 BSV |
52.4170 USDT |
51.9410 USDT |
54.2510 USDT |
53.3690 USDT |
| 2022-08-27 |
51.9679 USDT |
10,606.7015 BSV |
52.1200 USDT |
51.1780 USDT |
52.7460 USDT |
51.5950 USDT |
| 2022-08-26 |
54.3946 USDT |
13,434.4221 BSV |
55.6270 USDT |
52.3920 USDT |
55.6270 USDT |
52.4630 USDT |
| 2022-08-25 |
55.5681 USDT |
13,427.0252 BSV |
55.4910 USDT |
54.6170 USDT |
56.8440 USDT |
56.3040 USDT |
| 2022-08-24 |
56.1053 USDT |
19,363.8269 BSV |
56.3240 USDT |
54.9910 USDT |
58.3200 USDT |
56.2420 USDT |
| 2022-08-23 |
55.7040 USDT |
33,441.4824 BSV |
55.3170 USDT |
53.7960 USDT |
57.4290 USDT |
56.4270 USDT |
| 2022-08-22 |
54.0025 USDT |
31,491.5210 BSV |
54.9940 USDT |
52.2550 USDT |
55.5250 USDT |
54.9180 USDT |
| 2022-08-21 |
54.1323 USDT |
25,882.2196 BSV |
53.0420 USDT |
52.9880 USDT |
55.0790 USDT |
54.4390 USDT |
| 2022-08-20 |
52.2775 USDT |
21,082.3684 BSV |
51.2960 USDT |
50.9470 USDT |
52.9760 USDT |
52.4180 USDT |
| 2022-08-19 |
53.5924 USDT |
22,654.3902 BSV |
57.1890 USDT |
51.8310 USDT |
57.1890 USDT |
52.4490 USDT |
| 2022-08-18 |
59.9528 USDT |
18,184.7114 BSV |
59.8170 USDT |
59.1380 USDT |
60.5910 USDT |
60.5020 USDT |
| 2022-08-17 |
61.4222 USDT |
24,432.7865 BSV |
61.0680 USDT |
59.8510 USDT |
63.6830 USDT |
60.7180 USDT |
| 2022-08-16 |
61.3513 USDT |
18,810.4591 BSV |
61.3940 USDT |
60.0930 USDT |
62.4140 USDT |
60.8420 USDT |
| 2022-08-15 |
62.2150 USDT |
18,233.4185 BSV |
62.4040 USDT |
60.9280 USDT |
64.1960 USDT |
61.4720 USDT |
| 2022-08-14 |
63.1401 USDT |
16,062.8542 BSV |
63.4730 USDT |
61.5980 USDT |
64.4150 USDT |
62.6010 USDT |
| 2022-08-13 |
63.5523 USDT |
15,942.7130 BSV |
63.5310 USDT |
62.7490 USDT |
64.2730 USDT |
63.2500 USDT |
| 2022-08-12 |
62.5940 USDT |
24,714.6132 BSV |
61.9860 USDT |
61.5340 USDT |
63.5410 USDT |
63.4900 USDT |
| 2022-08-11 |
62.7775 USDT |
26,065.9005 BSV |
62.3440 USDT |
61.8920 USDT |
64.5240 USDT |
62.3720 USDT |
| 2022-08-10 |
61.0761 USDT |
26,709.8343 BSV |
59.7090 USDT |
59.1960 USDT |
62.4590 USDT |
62.2620 USDT |
| 2022-08-09 |
60.9961 USDT |
15,933.2704 BSV |
62.3550 USDT |
58.9640 USDT |
63.0270 USDT |
59.4520 USDT |
| 2022-08-08 |
62.8786 USDT |
17,799.5582 BSV |
61.9120 USDT |
61.3450 USDT |
64.0460 USDT |
62.6050 USDT |
| 2022-08-07 |
61.7464 USDT |
14,181.1688 BSV |
61.4400 USDT |
60.5980 USDT |
63.0250 USDT |
62.3630 USDT |