Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
53.7941 USDT |
14,050.8265 BSV |
52.5420 USDT |
52.2290 USDT |
54.5390 USDT |
53.9740 USDT |
| 2022-05-29 |
51.3980 USDT |
21,512.7393 BSV |
49.2280 USDT |
49.2280 USDT |
53.5190 USDT |
52.2570 USDT |
| 2022-05-28 |
48.8143 USDT |
12,294.3819 BSV |
48.0230 USDT |
47.4800 USDT |
49.5950 USDT |
49.1240 USDT |
| 2022-05-27 |
48.1030 USDT |
22,305.3434 BSV |
49.0050 USDT |
46.9690 USDT |
49.2990 USDT |
48.2340 USDT |
| 2022-05-26 |
50.2722 USDT |
23,846.7303 BSV |
53.3160 USDT |
47.4170 USDT |
53.5080 USDT |
49.3640 USDT |
| 2022-05-25 |
52.9179 USDT |
21,578.5150 BSV |
53.0780 USDT |
51.3940 USDT |
55.0940 USDT |
53.5460 USDT |
| 2022-05-24 |
50.9485 USDT |
22,392.0014 BSV |
51.0030 USDT |
49.1020 USDT |
53.5160 USDT |
53.0710 USDT |
| 2022-05-23 |
52.2441 USDT |
20,232.1362 BSV |
50.6530 USDT |
50.1330 USDT |
54.1460 USDT |
52.6260 USDT |
| 2022-05-22 |
49.8631 USDT |
11,477.5892 BSV |
48.7460 USDT |
48.3780 USDT |
51.2120 USDT |
50.6220 USDT |
| 2022-05-21 |
48.3035 USDT |
12,277.0491 BSV |
49.1000 USDT |
47.2270 USDT |
49.1990 USDT |
48.3840 USDT |
| 2022-05-20 |
50.5135 USDT |
18,597.7477 BSV |
51.1210 USDT |
48.0560 USDT |
52.2490 USDT |
48.5420 USDT |
| 2022-05-19 |
51.1201 USDT |
17,199.2495 BSV |
50.2270 USDT |
49.2140 USDT |
53.1660 USDT |
50.7200 USDT |
| 2022-05-18 |
53.9604 USDT |
17,132.4549 BSV |
55.7320 USDT |
51.2890 USDT |
57.5990 USDT |
51.6960 USDT |
| 2022-05-17 |
54.5830 USDT |
8,234.5210 BSV |
53.6650 USDT |
53.1200 USDT |
55.9430 USDT |
55.2940 USDT |
| 2022-05-16 |
53.0017 USDT |
11,737.9231 BSV |
55.0050 USDT |
51.1230 USDT |
55.3840 USDT |
54.0550 USDT |
| 2022-05-15 |
53.0677 USDT |
8,336.2496 BSV |
54.0230 USDT |
51.6330 USDT |
54.6770 USDT |
54.3210 USDT |
| 2022-05-14 |
50.7415 USDT |
9,698.2756 BSV |
52.0410 USDT |
48.8820 USDT |
52.9720 USDT |
51.5080 USDT |
| 2022-05-13 |
53.0748 USDT |
13,161.7127 BSV |
49.6910 USDT |
48.8370 USDT |
54.9290 USDT |
52.7240 USDT |
| 2022-05-12 |
48.8440 USDT |
32,791.6543 BSV |
53.0010 USDT |
44.5610 USDT |
54.2680 USDT |
50.9280 USDT |
| 2022-05-11 |
57.1607 USDT |
44,705.5171 BSV |
63.3440 USDT |
49.8170 USDT |
64.2020 USDT |
52.6610 USDT |
| 2022-05-10 |
63.0780 USDT |
35,237.8057 BSV |
60.1480 USDT |
59.1770 USDT |
65.6860 USDT |
63.5380 USDT |
| 2022-05-09 |
64.0922 USDT |
20,714.9101 BSV |
70.1580 USDT |
60.6950 USDT |
70.8690 USDT |
63.3860 USDT |
| 2022-05-08 |
70.0626 USDT |
969.2165 BSV |
70.2710 USDT |
68.3880 USDT |
70.9820 USDT |
69.9680 USDT |
| 2022-05-07 |
71.6571 USDT |
847.6781 BSV |
72.4590 USDT |
69.2430 USDT |
72.5050 USDT |
70.6280 USDT |
| 2022-05-06 |
72.8052 USDT |
9,235.2457 BSV |
73.7230 USDT |
70.6210 USDT |
73.8210 USDT |
72.2160 USDT |
| 2022-05-05 |
75.4922 USDT |
23,700.0900 BSV |
78.6760 USDT |
71.2540 USDT |
79.8280 USDT |
73.9100 USDT |
| 2022-05-04 |
74.7746 USDT |
16,535.6269 BSV |
72.6900 USDT |
72.2600 USDT |
78.8960 USDT |
78.8260 USDT |
| 2022-05-03 |
73.3506 USDT |
10,117.0258 BSV |
74.0160 USDT |
71.0430 USDT |
75.1800 USDT |
71.9930 USDT |
| 2022-05-02 |
74.4135 USDT |
11,821.0097 BSV |
73.9930 USDT |
72.3110 USDT |
77.0790 USDT |
73.3490 USDT |
| 2022-05-01 |
72.7537 USDT |
19,962.1092 BSV |
71.3440 USDT |
70.6300 USDT |
74.6780 USDT |
73.9320 USDT |
| 2022-04-30 |
75.3342 USDT |
9,303.8874 BSV |
75.8510 USDT |
74.5880 USDT |
76.0340 USDT |
74.9120 USDT |
| 2022-04-29 |
77.6485 USDT |
16,096.7918 BSV |
78.1430 USDT |
75.3760 USDT |
79.5620 USDT |
75.6090 USDT |
| 2022-04-28 |
78.5521 USDT |
12,670.5078 BSV |
77.9020 USDT |
77.5500 USDT |
79.6440 USDT |
78.9940 USDT |
| 2022-04-27 |
77.4920 USDT |
11,743.7567 BSV |
76.4750 USDT |
75.8210 USDT |
78.6400 USDT |
77.5210 USDT |
| 2022-04-26 |
78.8562 USDT |
14,629.4887 BSV |
80.7380 USDT |
75.8210 USDT |
81.2940 USDT |
76.0190 USDT |
| 2022-04-25 |
78.2942 USDT |
15,835.1927 BSV |
79.8870 USDT |
76.6880 USDT |
80.1480 USDT |
78.7530 USDT |
| 2022-04-24 |
80.0178 USDT |
11,754.9741 BSV |
78.8640 USDT |
78.7640 USDT |
81.3200 USDT |
79.9670 USDT |
| 2022-04-23 |
79.8588 USDT |
10,082.5231 BSV |
79.3810 USDT |
78.8920 USDT |
80.6000 USDT |
80.0020 USDT |
| 2022-04-22 |
82.4242 USDT |
10,950.5608 BSV |
81.8670 USDT |
80.1610 USDT |
83.7630 USDT |
80.2740 USDT |
| 2022-04-21 |
85.1183 USDT |
11,121.4854 BSV |
85.4210 USDT |
81.9020 USDT |
87.1310 USDT |
82.0280 USDT |
| 2022-04-20 |
85.7871 USDT |
9,394.4322 BSV |
86.2240 USDT |
84.6680 USDT |
87.2270 USDT |
85.0620 USDT |
| 2022-04-19 |
84.9242 USDT |
7,855.3247 BSV |
84.7080 USDT |
83.7730 USDT |
86.3230 USDT |
85.8090 USDT |
| 2022-04-18 |
82.3087 USDT |
8,451.1715 BSV |
83.5980 USDT |
80.8880 USDT |
84.7480 USDT |
84.3810 USDT |
| 2022-04-17 |
86.3193 USDT |
6,461.0331 BSV |
87.2850 USDT |
84.8030 USDT |
87.7990 USDT |
85.3610 USDT |
| 2022-04-16 |
85.8415 USDT |
5,466.2615 BSV |
85.5970 USDT |
84.9290 USDT |
86.8960 USDT |
85.8940 USDT |
| 2022-04-15 |
85.3099 USDT |
7,425.9458 BSV |
84.8720 USDT |
84.2550 USDT |
86.1910 USDT |
85.7050 USDT |
| 2022-04-14 |
85.3238 USDT |
8,949.2085 BSV |
86.8330 USDT |
83.4120 USDT |
87.9410 USDT |
84.7860 USDT |
| 2022-04-13 |
84.7374 USDT |
14,924.3671 BSV |
82.8210 USDT |
81.9840 USDT |
87.6240 USDT |
86.8070 USDT |
| 2022-04-12 |
81.7588 USDT |
14,593.8967 BSV |
79.8740 USDT |
79.4790 USDT |
83.7590 USDT |
83.0710 USDT |
| 2022-04-11 |
82.6785 USDT |
15,440.2663 BSV |
85.2210 USDT |
79.2320 USDT |
86.0180 USDT |
79.2630 USDT |