Identifier on ZB.com: bchsv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-21 |
74.2720 USDT |
112.6530 BSV |
74.8390 USDT |
72.3550 USDT |
74.8390 USDT |
73.7050 USDT |
| 2019-01-20 |
73.9180 USDT |
58.7570 BSV |
73.6420 USDT |
73.6140 USDT |
75.2740 USDT |
74.1940 USDT |
| 2019-01-19 |
75.6425 USDT |
92.6430 BSV |
76.0450 USDT |
72.9560 USDT |
76.4170 USDT |
75.2400 USDT |
| 2019-01-18 |
75.4335 USDT |
65.3950 BSV |
74.8130 USDT |
74.7500 USDT |
76.0540 USDT |
76.0540 USDT |
| 2019-01-17 |
75.2150 USDT |
29.3200 BSV |
75.5790 USDT |
74.5250 USDT |
76.9510 USDT |
74.8510 USDT |
| 2019-01-16 |
75.9890 USDT |
69.9100 BSV |
76.5750 USDT |
75.0110 USDT |
77.5420 USDT |
75.4030 USDT |
| 2019-01-15 |
76.4020 USDT |
150.9100 BSV |
76.5810 USDT |
74.9000 USDT |
77.5810 USDT |
76.2230 USDT |
| 2019-01-14 |
77.9940 USDT |
337.3110 BSV |
79.7940 USDT |
76.1940 USDT |
81.2410 USDT |
76.1940 USDT |
| 2019-01-13 |
79.3380 USDT |
441.1010 BSV |
78.8250 USDT |
73.9500 USDT |
79.8510 USDT |
79.8510 USDT |
| 2019-01-12 |
79.9095 USDT |
304.1890 BSV |
80.7280 USDT |
79.0910 USDT |
85.9760 USDT |
79.0910 USDT |
| 2019-01-11 |
77.0710 USDT |
428.9060 BSV |
72.3950 USDT |
71.3090 USDT |
83.6980 USDT |
81.7470 USDT |
| 2019-01-10 |
74.4590 USDT |
290.1600 BSV |
76.0570 USDT |
70.9320 USDT |
76.0570 USDT |
72.8610 USDT |
| 2019-01-09 |
81.2615 USDT |
328.5490 BSV |
85.1300 USDT |
75.0000 USDT |
88.1780 USDT |
77.3930 USDT |
| 2019-01-08 |
86.0310 USDT |
52.1170 BSV |
85.7880 USDT |
84.3500 USDT |
86.4660 USDT |
86.2740 USDT |
| 2019-01-07 |
86.5585 USDT |
166.3770 BSV |
87.2060 USDT |
84.3700 USDT |
87.3750 USDT |
85.9110 USDT |
| 2019-01-06 |
87.0450 USDT |
56.4270 BSV |
86.6800 USDT |
84.9700 USDT |
89.3700 USDT |
87.4100 USDT |
| 2019-01-05 |
87.0200 USDT |
100.8200 BSV |
87.3800 USDT |
85.5800 USDT |
88.0000 USDT |
86.6600 USDT |
| 2019-01-04 |
86.4900 USDT |
130.7890 BSV |
84.4800 USDT |
84.4200 USDT |
89.3100 USDT |
88.5000 USDT |
| 2019-01-03 |
87.4350 USDT |
230.2400 BSV |
88.0000 USDT |
84.1300 USDT |
91.2200 USDT |
86.8700 USDT |
| 2019-01-02 |
89.4500 USDT |
48.4410 BSV |
90.9000 USDT |
88.0000 USDT |
94.8000 USDT |
88.0000 USDT |
| 2019-01-01 |
89.7550 USDT |
28.6270 BSV |
88.5100 USDT |
88.5100 USDT |
92.1500 USDT |
91.0000 USDT |
| 2018-12-31 |
87.7000 USDT |
69.9560 BSV |
87.1200 USDT |
83.4000 USDT |
93.4400 USDT |
88.2800 USDT |
| 2018-12-30 |
86.1550 USDT |
54.4280 BSV |
86.2800 USDT |
84.0100 USDT |
86.2800 USDT |
86.0300 USDT |
| 2018-12-29 |
86.6500 USDT |
74.0630 BSV |
87.0400 USDT |
86.2600 USDT |
90.0500 USDT |
86.2600 USDT |
| 2018-12-28 |
85.0800 USDT |
239.3260 BSV |
82.7000 USDT |
82.7000 USDT |
92.0000 USDT |
87.4600 USDT |
| 2018-12-27 |
88.6450 USDT |
602.5720 BSV |
88.6000 USDT |
80.3500 USDT |
89.5600 USDT |
88.6900 USDT |
| 2018-12-26 |
90.7200 USDT |
85.6250 BSV |
90.0200 USDT |
89.2600 USDT |
96.4900 USDT |
91.4200 USDT |
| 2018-12-25 |
90.0500 USDT |
557.4100 BSV |
90.2200 USDT |
87.8800 USDT |
97.4900 USDT |
89.8800 USDT |
| 2018-12-24 |
96.4050 USDT |
425.1930 BSV |
104.8300 USDT |
87.9500 USDT |
107.4800 USDT |
87.9800 USDT |
| 2018-12-23 |
106.2000 USDT |
805.8130 BSV |
104.9300 USDT |
102.3800 USDT |
111.0000 USDT |
107.4700 USDT |
| 2018-12-22 |
104.3750 USDT |
576.3110 BSV |
103.7700 USDT |
101.3200 USDT |
111.7700 USDT |
104.9800 USDT |
| 2018-12-21 |
102.5600 USDT |
1,114.8000 BSV |
101.5600 USDT |
94.8400 USDT |
109.9600 USDT |
103.5600 USDT |
| 2018-12-20 |
99.9750 USDT |
815.6860 BSV |
97.6500 USDT |
93.0000 USDT |
121.9600 USDT |
102.3000 USDT |
| 2018-12-19 |
91.7600 USDT |
980.0450 BSV |
85.9200 USDT |
76.2700 USDT |
100.0000 USDT |
97.6000 USDT |
| 2018-12-18 |
82.3950 USDT |
346.2540 BSV |
76.9300 USDT |
72.6500 USDT |
87.8700 USDT |
87.8600 USDT |
| 2018-12-17 |
72.1300 USDT |
12.0530 BSV |
73.7000 USDT |
70.5600 USDT |
76.9300 USDT |
70.5600 USDT |
| 2018-12-16 |
72.1850 USDT |
36.2970 BSV |
73.2000 USDT |
70.3200 USDT |
75.0700 USDT |
71.1700 USDT |
| 2018-12-15 |
67.2700 USDT |
202.2420 BSV |
64.4100 USDT |
63.4300 USDT |
77.0500 USDT |
70.1300 USDT |
| 2018-12-14 |
67.8150 USDT |
285.6110 BSV |
73.0000 USDT |
62.6300 USDT |
73.0000 USDT |
62.6300 USDT |
| 2018-12-13 |
78.1250 USDT |
144.3100 BSV |
82.7200 USDT |
72.9900 USDT |
83.6400 USDT |
73.5300 USDT |
| 2018-12-12 |
86.1850 USDT |
246.6910 BSV |
87.8900 USDT |
81.0100 USDT |
87.8900 USDT |
84.4800 USDT |
| 2018-12-11 |
86.9750 USDT |
105.9580 BSV |
86.6600 USDT |
83.8400 USDT |
88.3000 USDT |
87.2900 USDT |
| 2018-12-10 |
88.4350 USDT |
114.0330 BSV |
89.0800 USDT |
84.2800 USDT |
91.8900 USDT |
87.7900 USDT |
| 2018-12-09 |
90.2150 USDT |
144.2550 BSV |
92.2400 USDT |
88.1900 USDT |
94.9300 USDT |
88.1900 USDT |
| 2018-12-08 |
90.9450 USDT |
15.0700 BSV |
89.8600 USDT |
88.6400 USDT |
94.0300 USDT |
92.0300 USDT |
| 2018-12-07 |
94.5450 USDT |
30.2200 BSV |
91.0000 USDT |
88.5700 USDT |
98.0900 USDT |
98.0900 USDT |
| 2018-12-06 |
92.2100 USDT |
302.1210 BSV |
92.5300 USDT |
80.0900 USDT |
100.9000 USDT |
91.8900 USDT |
| 2018-12-05 |
92.1200 USDT |
547.2140 BSV |
86.1500 USDT |
80.0900 USDT |
98.1000 USDT |
98.0900 USDT |
| 2018-12-04 |
89.0250 USDT |
15.1890 BSV |
89.2200 USDT |
80.7000 USDT |
89.7400 USDT |
88.8300 USDT |
| 2018-12-03 |
89.0950 USDT |
142.1140 BSV |
91.3100 USDT |
84.2500 USDT |
92.7300 USDT |
86.8800 USDT |