Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
63.8382 USDT |
20,843.1896 BSV |
61.1780 USDT |
60.4170 USDT |
65.8410 USDT |
64.3420 USDT |
| 2022-06-19 |
59.4049 USDT |
23,541.5539 BSV |
56.2230 USDT |
55.2480 USDT |
63.2010 USDT |
62.4300 USDT |
| 2022-06-18 |
53.6240 USDT |
17,664.2256 BSV |
54.5370 USDT |
50.4010 USDT |
56.4780 USDT |
55.2390 USDT |
| 2022-06-17 |
52.7290 USDT |
23,216.3431 BSV |
50.9690 USDT |
50.4860 USDT |
57.3350 USDT |
55.2170 USDT |
| 2022-06-16 |
53.3929 USDT |
22,639.6714 BSV |
56.8590 USDT |
49.9670 USDT |
63.0000 USDT |
50.1600 USDT |
| 2022-06-15 |
52.3178 USDT |
34,814.1815 BSV |
61.1370 USDT |
48.3230 USDT |
61.9980 USDT |
59.0880 USDT |
| 2022-06-14 |
53.4844 USDT |
49,149.0048 BSV |
46.7520 USDT |
44.3230 USDT |
67.9690 USDT |
50.5960 USDT |
| 2022-06-13 |
45.6009 USDT |
51,125.3590 BSV |
48.2670 USDT |
42.2270 USDT |
48.8080 USDT |
47.7350 USDT |
| 2022-06-12 |
50.5085 USDT |
18,823.3886 BSV |
53.1270 USDT |
48.8450 USDT |
53.1890 USDT |
50.0710 USDT |
| 2022-06-11 |
53.5084 USDT |
35,655.1011 BSV |
57.2900 USDT |
50.7360 USDT |
57.7050 USDT |
52.8080 USDT |
| 2022-06-10 |
58.2360 USDT |
32,332.6772 BSV |
55.8700 USDT |
54.9380 USDT |
62.1180 USDT |
58.1600 USDT |
| 2022-06-09 |
56.7526 USDT |
16,892.1691 BSV |
56.8950 USDT |
55.2820 USDT |
57.9160 USDT |
55.7780 USDT |
| 2022-06-08 |
56.9236 USDT |
18,729.0901 BSV |
57.4510 USDT |
55.7470 USDT |
58.4330 USDT |
56.7850 USDT |
| 2022-06-07 |
55.9421 USDT |
18,673.9438 BSV |
57.6820 USDT |
54.0370 USDT |
58.5990 USDT |
58.4690 USDT |
| 2022-06-06 |
57.9989 USDT |
17,173.4519 BSV |
56.4440 USDT |
56.3010 USDT |
59.3370 USDT |
57.7140 USDT |
| 2022-06-05 |
56.5047 USDT |
13,689.5795 BSV |
57.0200 USDT |
55.6120 USDT |
57.6120 USDT |
56.4100 USDT |
| 2022-06-04 |
55.2691 USDT |
11,870.8314 BSV |
55.3170 USDT |
53.5880 USDT |
57.2310 USDT |
56.8230 USDT |
| 2022-06-03 |
55.5057 USDT |
22,040.0985 BSV |
53.8310 USDT |
53.7350 USDT |
59.0370 USDT |
54.7240 USDT |
| 2022-06-02 |
52.1341 USDT |
21,592.6812 BSV |
51.8340 USDT |
51.1190 USDT |
53.1110 USDT |
52.9330 USDT |
| 2022-06-01 |
53.6428 USDT |
31,159.3173 BSV |
54.2890 USDT |
50.5480 USDT |
55.7360 USDT |
51.6470 USDT |
| 2022-05-31 |
54.7532 USDT |
21,591.8643 BSV |
55.6260 USDT |
53.0460 USDT |
59.7190 USDT |
53.6620 USDT |
| 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 |