Identifier on ZB.com: bchsv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-01 |
53.0960 USDT |
2.8460 BSV |
53.0780 USDT |
52.4710 USDT |
53.7790 USDT |
53.1140 USDT |
| 2019-04-30 |
53.2050 USDT |
52.4100 BSV |
53.0600 USDT |
52.7560 USDT |
54.5360 USDT |
53.3500 USDT |
| 2019-04-29 |
53.0660 USDT |
64.1620 BSV |
52.4530 USDT |
51.9680 USDT |
53.7280 USDT |
53.6790 USDT |
| 2019-04-28 |
53.2945 USDT |
116.9660 BSV |
54.1500 USDT |
52.3050 USDT |
54.9100 USDT |
52.4390 USDT |
| 2019-04-27 |
54.0400 USDT |
505.8060 BSV |
53.5430 USDT |
53.2850 USDT |
55.6790 USDT |
54.5370 USDT |
| 2019-04-26 |
54.3140 USDT |
2.5670 BSV |
53.1630 USDT |
52.8020 USDT |
55.4650 USDT |
55.4650 USDT |
| 2019-04-25 |
54.1715 USDT |
341.4050 BSV |
52.9410 USDT |
50.1020 USDT |
55.4020 USDT |
55.4020 USDT |
| 2019-04-24 |
52.4860 USDT |
34.3010 BSV |
52.6130 USDT |
50.9730 USDT |
54.4290 USDT |
52.3590 USDT |
| 2019-04-23 |
55.1700 USDT |
753.7860 BSV |
57.2000 USDT |
49.0000 USDT |
57.2000 USDT |
53.1400 USDT |
| 2019-04-22 |
56.8920 USDT |
306.8070 BSV |
56.2840 USDT |
55.9770 USDT |
58.3700 USDT |
57.5000 USDT |
| 2019-04-21 |
56.0260 USDT |
548.2570 BSV |
54.7550 USDT |
54.7550 USDT |
59.2940 USDT |
57.2970 USDT |
| 2019-04-20 |
56.6000 USDT |
651.8800 BSV |
57.8960 USDT |
54.2750 USDT |
58.9090 USDT |
55.3040 USDT |
| 2019-04-19 |
58.5900 USDT |
653.1740 BSV |
59.2920 USDT |
57.8880 USDT |
59.6860 USDT |
57.8880 USDT |
| 2019-04-18 |
58.8020 USDT |
1,706.0720 BSV |
58.3480 USDT |
57.0000 USDT |
60.8090 USDT |
59.2560 USDT |
| 2019-04-17 |
57.5390 USDT |
3,238.1910 BSV |
55.7220 USDT |
54.4300 USDT |
62.8160 USDT |
59.3560 USDT |
| 2019-04-16 |
55.3965 USDT |
4,329.6380 BSV |
55.0710 USDT |
53.3820 USDT |
59.3170 USDT |
55.7220 USDT |
| 2019-04-15 |
60.0870 USDT |
6,184.3560 BSV |
64.8120 USDT |
54.3920 USDT |
65.6200 USDT |
55.3620 USDT |
| 2019-04-14 |
67.5650 USDT |
2,822.4380 BSV |
70.3080 USDT |
61.0000 USDT |
74.4230 USDT |
64.8220 USDT |
| 2019-04-13 |
70.0825 USDT |
444.5880 BSV |
70.0270 USDT |
68.4600 USDT |
70.3660 USDT |
70.1380 USDT |
| 2019-04-12 |
70.9640 USDT |
707.4540 BSV |
71.9500 USDT |
69.3270 USDT |
73.3600 USDT |
69.9780 USDT |
| 2019-04-11 |
71.7250 USDT |
606.3510 BSV |
71.4800 USDT |
68.5100 USDT |
74.6500 USDT |
71.9700 USDT |
| 2019-04-10 |
75.9550 USDT |
1,767.5170 BSV |
79.2200 USDT |
67.6800 USDT |
84.0630 USDT |
72.6900 USDT |
| 2019-04-09 |
78.4950 USDT |
405.7930 BSV |
78.0900 USDT |
76.7440 USDT |
80.3100 USDT |
78.9000 USDT |
| 2019-04-08 |
80.5690 USDT |
922.2220 BSV |
82.7980 USDT |
75.4170 USDT |
83.0000 USDT |
78.3400 USDT |
| 2019-04-07 |
83.3930 USDT |
1,141.7440 BSV |
84.3100 USDT |
79.6900 USDT |
87.8500 USDT |
82.4760 USDT |
| 2019-04-06 |
84.8400 USDT |
1,233.1950 BSV |
84.8400 USDT |
82.9100 USDT |
89.3500 USDT |
84.8400 USDT |
| 2019-04-05 |
84.1190 USDT |
402.6890 BSV |
83.3200 USDT |
82.1300 USDT |
84.9300 USDT |
84.9180 USDT |
| 2019-04-04 |
84.5295 USDT |
657.9290 BSV |
85.4400 USDT |
80.1370 USDT |
85.7210 USDT |
83.6190 USDT |
| 2019-04-03 |
85.8050 USDT |
4,059.0010 BSV |
85.8300 USDT |
76.6010 USDT |
96.9000 USDT |
85.7800 USDT |
| 2019-04-02 |
78.5295 USDT |
4,512.4210 BSV |
72.0090 USDT |
71.6600 USDT |
94.5300 USDT |
85.0500 USDT |
| 2019-04-01 |
68.9550 USDT |
2,361.7310 BSV |
65.7700 USDT |
65.2630 USDT |
77.8870 USDT |
72.1400 USDT |
| 2019-03-31 |
65.2400 USDT |
404.0740 BSV |
64.6900 USDT |
64.3760 USDT |
66.7380 USDT |
65.7900 USDT |
| 2019-03-30 |
64.6380 USDT |
77.4440 BSV |
64.7200 USDT |
64.1010 USDT |
64.9300 USDT |
64.5560 USDT |
| 2019-03-29 |
64.5980 USDT |
288.9040 BSV |
64.3700 USDT |
64.1600 USDT |
66.7500 USDT |
64.8260 USDT |
| 2019-03-28 |
64.3650 USDT |
271.0420 BSV |
64.1820 USDT |
63.7200 USDT |
64.8080 USDT |
64.5480 USDT |
| 2019-03-27 |
64.2150 USDT |
161.1620 BSV |
64.1900 USDT |
63.6800 USDT |
65.4700 USDT |
64.2400 USDT |
| 2019-03-26 |
63.9690 USDT |
200.4860 BSV |
63.4680 USDT |
63.0500 USDT |
65.2600 USDT |
64.4700 USDT |
| 2019-03-25 |
63.5095 USDT |
265.5680 BSV |
63.8200 USDT |
62.8400 USDT |
64.8800 USDT |
63.1990 USDT |
| 2019-03-24 |
64.7550 USDT |
255.4160 BSV |
65.7300 USDT |
63.7800 USDT |
65.7600 USDT |
63.7800 USDT |
| 2019-03-23 |
66.0450 USDT |
83.6550 BSV |
66.3200 USDT |
65.7700 USDT |
66.7790 USDT |
65.7700 USDT |
| 2019-03-22 |
66.1700 USDT |
485.7180 BSV |
66.0000 USDT |
65.9300 USDT |
67.8170 USDT |
66.3400 USDT |
| 2019-03-21 |
65.5300 USDT |
169.7600 BSV |
64.7800 USDT |
63.3060 USDT |
66.7760 USDT |
66.2800 USDT |
| 2019-03-20 |
65.5300 USDT |
463.9460 BSV |
66.1600 USDT |
62.5250 USDT |
68.0300 USDT |
64.9000 USDT |
| 2019-03-19 |
66.1000 USDT |
230.5540 BSV |
66.1500 USDT |
65.3300 USDT |
68.7300 USDT |
66.0500 USDT |
| 2019-03-18 |
66.1950 USDT |
440.5640 BSV |
66.4700 USDT |
64.8960 USDT |
68.7980 USDT |
65.9200 USDT |
| 2019-03-17 |
67.1450 USDT |
765.5680 BSV |
67.6900 USDT |
65.6200 USDT |
71.2240 USDT |
66.6000 USDT |
| 2019-03-16 |
68.0825 USDT |
233.3820 BSV |
68.1500 USDT |
66.1620 USDT |
68.9900 USDT |
68.0150 USDT |
| 2019-03-15 |
67.9615 USDT |
1,075.3780 BSV |
67.6430 USDT |
66.1080 USDT |
72.6950 USDT |
68.2800 USDT |
| 2019-03-14 |
67.0840 USDT |
228.9540 BSV |
66.4660 USDT |
65.4200 USDT |
67.7020 USDT |
67.7020 USDT |
| 2019-03-13 |
65.5300 USDT |
199.6880 BSV |
64.8900 USDT |
63.9290 USDT |
67.1100 USDT |
66.1700 USDT |