Identifier on Kucoin: BCHSV-BTC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-02-21 |
0.0299 BTC |
4,087.9735 BSV |
0.0298 BTC |
0.0293 BTC |
0.0306 BTC |
0.0299 BTC |
2020-02-20 |
0.0305 BTC |
10,514.8564 BSV |
0.0298 BTC |
0.0289 BTC |
0.0330 BTC |
0.0298 BTC |
2020-02-19 |
0.0304 BTC |
9,575.7833 BSV |
0.0305 BTC |
0.0291 BTC |
0.0314 BTC |
0.0298 BTC |
2020-02-18 |
0.0314 BTC |
9,654.0857 BSV |
0.0322 BTC |
0.0294 BTC |
0.0334 BTC |
0.0305 BTC |
2020-02-17 |
0.0291 BTC |
12,412.0809 BSV |
0.0281 BTC |
0.0247 BTC |
0.0333 BTC |
0.0322 BTC |
2020-02-16 |
0.0298 BTC |
18,333.9679 BSV |
0.0315 BTC |
0.0269 BTC |
0.0323 BTC |
0.0282 BTC |
2020-02-15 |
0.0321 BTC |
6,280.5656 BSV |
0.0350 BTC |
0.0288 BTC |
0.0350 BTC |
0.0315 BTC |
2020-02-14 |
0.0349 BTC |
4,579.9094 BSV |
0.0352 BTC |
0.0345 BTC |
0.0355 BTC |
0.0350 BTC |
2020-02-13 |
0.0351 BTC |
2,703.5660 BSV |
0.0354 BTC |
0.0343 BTC |
0.0365 BTC |
0.0353 BTC |
2020-02-12 |
0.0358 BTC |
2,528.3162 BSV |
0.0358 BTC |
0.0350 BTC |
0.0368 BTC |
0.0354 BTC |
2020-02-11 |
0.0361 BTC |
3,532.6242 BSV |
0.0359 BTC |
0.0351 BTC |
0.0377 BTC |
0.0358 BTC |
2020-02-10 |
0.0352 BTC |
4,740.2083 BSV |
0.0345 BTC |
0.0336 BTC |
0.0363 BTC |
0.0359 BTC |
2020-02-09 |
0.0349 BTC |
6,108.2212 BSV |
0.0339 BTC |
0.0323 BTC |
0.0374 BTC |
0.0346 BTC |
2020-02-08 |
0.0342 BTC |
6,629.5330 BSV |
0.0301 BTC |
0.0297 BTC |
0.0390 BTC |
0.0340 BTC |
2020-02-07 |
0.0300 BTC |
2,118.1400 BSV |
0.0301 BTC |
0.0294 BTC |
0.0307 BTC |
0.0301 BTC |
2020-02-06 |
0.0307 BTC |
2,867.3666 BSV |
0.0313 BTC |
0.0296 BTC |
0.0320 BTC |
0.0302 BTC |
2020-02-05 |
0.0306 BTC |
3,611.1980 BSV |
0.0295 BTC |
0.0290 BTC |
0.0325 BTC |
0.0313 BTC |
2020-02-04 |
0.0294 BTC |
1,900.7189 BSV |
0.0302 BTC |
0.0288 BTC |
0.0304 BTC |
0.0295 BTC |
2020-02-03 |
0.0302 BTC |
1,435.4568 BSV |
0.0297 BTC |
0.0297 BTC |
0.0306 BTC |
0.0302 BTC |
2020-02-02 |
0.0301 BTC |
2,158.0379 BSV |
0.0297 BTC |
0.0294 BTC |
0.0312 BTC |
0.0298 BTC |
2020-02-01 |
0.0299 BTC |
1,991.3376 BSV |
0.0291 BTC |
0.0290 BTC |
0.0307 BTC |
0.0297 BTC |
2020-01-31 |
0.0296 BTC |
2,034.9387 BSV |
0.0314 BTC |
0.0281 BTC |
0.0314 BTC |
0.0292 BTC |
2020-01-30 |
0.0316 BTC |
1,983.1543 BSV |
0.0308 BTC |
0.0307 BTC |
0.0329 BTC |
0.0314 BTC |
2020-01-29 |
0.0311 BTC |
3,228.8231 BSV |
0.0317 BTC |
0.0302 BTC |
0.0325 BTC |
0.0308 BTC |
2020-01-28 |
0.0326 BTC |
3,635.2927 BSV |
0.0335 BTC |
0.0310 BTC |
0.0346 BTC |
0.0317 BTC |
2020-01-27 |
0.0339 BTC |
4,886.9871 BSV |
0.0319 BTC |
0.0317 BTC |
0.0370 BTC |
0.0334 BTC |
2020-01-26 |
0.0318 BTC |
1,941.3912 BSV |
0.0313 BTC |
0.0305 BTC |
0.0324 BTC |
0.0319 BTC |
2020-01-25 |
0.0311 BTC |
3,084.3909 BSV |
0.0314 BTC |
0.0296 BTC |
0.0325 BTC |
0.0313 BTC |
2020-01-24 |
0.0317 BTC |
4,526.3902 BSV |
0.0308 BTC |
0.0296 BTC |
0.0336 BTC |
0.0314 BTC |
2020-01-23 |
0.0320 BTC |
4,391.0228 BSV |
0.0354 BTC |
0.0292 BTC |
0.0354 BTC |
0.0308 BTC |
2020-01-22 |
0.0356 BTC |
2,861.5170 BSV |
0.0361 BTC |
0.0342 BTC |
0.0374 BTC |
0.0355 BTC |
2020-01-21 |
0.0358 BTC |
3,793.0036 BSV |
0.0351 BTC |
0.0336 BTC |
0.0378 BTC |
0.0361 BTC |
2020-01-20 |
0.0341 BTC |
4,435.4952 BSV |
0.0324 BTC |
0.0304 BTC |
0.0370 BTC |
0.0351 BTC |
2020-01-19 |
0.0295 BTC |
3,827.5395 BSV |
0.0281 BTC |
0.0273 BTC |
0.0323 BTC |
0.0323 BTC |
2020-01-18 |
0.0296 BTC |
5,564.1705 BSV |
0.0322 BTC |
0.0272 BTC |
0.0333 BTC |
0.0281 BTC |
2020-01-17 |
0.0342 BTC |
6,963.1724 BSV |
0.0359 BTC |
0.0303 BTC |
0.0380 BTC |
0.0322 BTC |
2020-01-16 |
0.0351 BTC |
6,348.6581 BSV |
0.0358 BTC |
0.0322 BTC |
0.0389 BTC |
0.0359 BTC |
2020-01-15 |
0.0395 BTC |
14,915.8045 BSV |
0.0482 BTC |
0.0321 BTC |
0.0491 BTC |
0.0357 BTC |
2020-01-14 |
0.0328 BTC |
13,442.8743 BSV |
0.0214 BTC |
0.0214 BTC |
0.0530 BTC |
0.0481 BTC |
2020-01-13 |
0.0205 BTC |
4,092.8582 BSV |
0.0202 BTC |
0.0196 BTC |
0.0217 BTC |
0.0214 BTC |
2020-01-12 |
0.0196 BTC |
4,432.7451 BSV |
0.0188 BTC |
0.0185 BTC |
0.0210 BTC |
0.0202 BTC |
2020-01-11 |
0.0201 BTC |
7,528.6043 BSV |
0.0209 BTC |
0.0185 BTC |
0.0219 BTC |
0.0188 BTC |
2020-01-10 |
0.0180 BTC |
7,227.5892 BSV |
0.0150 BTC |
0.0149 BTC |
0.0215 BTC |
0.0209 BTC |
2020-01-09 |
0.0147 BTC |
2,920.3624 BSV |
0.0142 BTC |
0.0141 BTC |
0.0150 BTC |
0.0150 BTC |
2020-01-08 |
0.0138 BTC |
4,612.1586 BSV |
0.0139 BTC |
0.0135 BTC |
0.0143 BTC |
0.0142 BTC |
2020-01-07 |
0.0143 BTC |
3,247.2575 BSV |
0.0152 BTC |
0.0139 BTC |
0.0152 BTC |
0.0139 BTC |
2020-01-06 |
0.0153 BTC |
2,674.1058 BSV |
0.0150 BTC |
0.0149 BTC |
0.0156 BTC |
0.0152 BTC |
2020-01-05 |
0.0149 BTC |
2,734.1021 BSV |
0.0149 BTC |
0.0146 BTC |
0.0153 BTC |
0.0150 BTC |
2020-01-04 |
0.0144 BTC |
3,283.0514 BSV |
0.0140 BTC |
0.0140 BTC |
0.0149 BTC |
0.0149 BTC |
2020-01-03 |
0.0137 BTC |
5,053.7129 BSV |
0.0133 BTC |
0.0133 BTC |
0.0142 BTC |
0.0140 BTC |