Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
35.3172 USDT |
2,982.7730 BSV |
36.0000 USDT |
34.6700 USDT |
38.6200 USDT |
35.1100 USDT |
| 2025-05-19 |
35.7254 USDT |
2,029.1530 BSV |
37.0400 USDT |
34.8200 USDT |
37.5900 USDT |
36.1600 USDT |
| 2025-05-18 |
36.6565 USDT |
6,347.6930 BSV |
35.2300 USDT |
35.1200 USDT |
39.0000 USDT |
37.3500 USDT |
| 2025-05-17 |
35.4538 USDT |
855.9660 BSV |
36.4000 USDT |
34.5500 USDT |
36.4300 USDT |
35.4300 USDT |
| 2025-05-16 |
37.0793 USDT |
2,018.8940 BSV |
36.7300 USDT |
36.5000 USDT |
37.7500 USDT |
36.7200 USDT |
| 2025-05-15 |
37.0967 USDT |
1,254.6810 BSV |
38.6600 USDT |
36.1100 USDT |
38.9900 USDT |
37.0100 USDT |
| 2025-05-14 |
39.5838 USDT |
1,627.4770 BSV |
40.6000 USDT |
38.2700 USDT |
41.1200 USDT |
38.8400 USDT |
| 2025-05-13 |
39.2070 USDT |
1,486.1790 BSV |
40.4400 USDT |
38.0100 USDT |
40.4400 USDT |
39.8400 USDT |
| 2025-05-12 |
40.6119 USDT |
2,330.9370 BSV |
41.6300 USDT |
38.3600 USDT |
43.2000 USDT |
40.3600 USDT |
| 2025-05-11 |
42.7834 USDT |
1,379.7230 BSV |
44.3400 USDT |
41.0000 USDT |
44.4600 USDT |
41.7600 USDT |
| 2025-05-10 |
42.8461 USDT |
1,988.5220 BSV |
42.4800 USDT |
41.6200 USDT |
44.7200 USDT |
43.7500 USDT |
| 2025-05-09 |
40.9443 USDT |
2,160.3380 BSV |
40.7500 USDT |
39.6900 USDT |
44.0000 USDT |
41.4000 USDT |
| 2025-05-08 |
39.3073 USDT |
2,858.1320 BSV |
36.8400 USDT |
36.8300 USDT |
41.0000 USDT |
40.3400 USDT |
| 2025-05-07 |
37.0129 USDT |
1,284.1330 BSV |
37.7800 USDT |
35.5800 USDT |
38.6000 USDT |
35.5800 USDT |
| 2025-05-06 |
36.4173 USDT |
2,569.2880 BSV |
37.4400 USDT |
35.0600 USDT |
40.6000 USDT |
38.1500 USDT |
| 2025-05-05 |
37.2122 USDT |
1,846.6240 BSV |
37.1600 USDT |
36.4800 USDT |
38.1000 USDT |
37.5100 USDT |
| 2025-05-04 |
37.1882 USDT |
3,967.7540 BSV |
37.0500 USDT |
36.2400 USDT |
38.9500 USDT |
36.5700 USDT |
| 2025-05-03 |
37.2744 USDT |
1,028.9010 BSV |
38.7000 USDT |
36.4600 USDT |
38.7000 USDT |
36.9200 USDT |
| 2025-05-02 |
40.7083 USDT |
2,273.5620 BSV |
37.3700 USDT |
37.2100 USDT |
42.8200 USDT |
39.2100 USDT |
| 2025-05-01 |
38.2620 USDT |
2,038.3900 BSV |
37.9000 USDT |
37.7900 USDT |
39.0500 USDT |
37.9800 USDT |
| 2025-04-30 |
37.8855 USDT |
2,267.9230 BSV |
38.8700 USDT |
36.2400 USDT |
39.0700 USDT |
38.0400 USDT |
| 2025-04-29 |
39.5231 USDT |
2,086.0885 BSV |
40.0900 USDT |
38.4100 USDT |
40.5000 USDT |
39.2500 USDT |
| 2025-04-28 |
40.4007 USDT |
9,474.3260 BSV |
40.7900 USDT |
38.9100 USDT |
42.7500 USDT |
40.0600 USDT |
| 2025-04-27 |
42.5294 USDT |
5,625.6890 BSV |
41.2000 USDT |
40.3200 USDT |
47.2900 USDT |
41.2500 USDT |
| 2025-04-26 |
43.1647 USDT |
12,436.9850 BSV |
44.4700 USDT |
40.4300 USDT |
49.4300 USDT |
41.3000 USDT |
| 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 |