Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
68.1696 USDT |
3,440.5650 BSV |
68.8900 USDT |
67.0200 USDT |
69.4900 USDT |
69.0300 USDT |
| 2024-11-21 |
72.4149 USDT |
14,492.3120 BSV |
68.9700 USDT |
66.1400 USDT |
78.7400 USDT |
67.7100 USDT |
| 2024-11-20 |
67.7729 USDT |
2,549.5110 BSV |
68.9500 USDT |
65.8300 USDT |
70.2100 USDT |
69.0500 USDT |
| 2024-11-19 |
69.1949 USDT |
2,369.6850 BSV |
68.3500 USDT |
67.8000 USDT |
70.5300 USDT |
68.8300 USDT |
| 2024-11-18 |
68.2308 USDT |
1,635.3850 BSV |
65.8500 USDT |
65.1500 USDT |
70.5200 USDT |
69.3200 USDT |
| 2024-11-17 |
68.8156 USDT |
3,843.0950 BSV |
70.1500 USDT |
64.4200 USDT |
73.9500 USDT |
64.9100 USDT |
| 2024-11-16 |
68.4881 USDT |
6,435.7040 BSV |
65.7700 USDT |
64.5500 USDT |
73.1400 USDT |
73.0200 USDT |
| 2024-11-15 |
64.5591 USDT |
3,039.0300 BSV |
63.4400 USDT |
62.7500 USDT |
66.3600 USDT |
65.9300 USDT |
| 2024-11-14 |
64.0910 USDT |
4,647.2560 BSV |
64.2700 USDT |
62.3800 USDT |
66.2200 USDT |
63.4200 USDT |
| 2024-11-13 |
59.2381 USDT |
12,459.7000 BSV |
58.6900 USDT |
53.8000 USDT |
68.8600 USDT |
64.0700 USDT |
| 2024-11-12 |
60.5733 USDT |
7,383.4210 BSV |
64.2000 USDT |
56.3200 USDT |
64.2000 USDT |
59.0600 USDT |
| 2024-11-11 |
60.9011 USDT |
19,219.5670 BSV |
59.8500 USDT |
57.9600 USDT |
64.9900 USDT |
64.0200 USDT |
| 2024-11-10 |
60.0038 USDT |
7,414.0370 BSV |
54.5500 USDT |
53.6600 USDT |
64.6300 USDT |
60.6500 USDT |
| 2024-11-09 |
52.0875 USDT |
1,669.7910 BSV |
52.8200 USDT |
51.2800 USDT |
52.8800 USDT |
51.6400 USDT |
| 2024-11-08 |
51.8389 USDT |
1,185.6540 BSV |
52.1900 USDT |
50.8200 USDT |
52.8500 USDT |
52.2500 USDT |
| 2024-11-07 |
51.7274 USDT |
5,270.3460 BSV |
51.8000 USDT |
50.3200 USDT |
52.8300 USDT |
52.5400 USDT |
| 2024-11-06 |
50.2715 USDT |
3,373.4670 BSV |
47.0800 USDT |
47.0700 USDT |
51.5700 USDT |
51.5600 USDT |
| 2024-11-05 |
46.5489 USDT |
3,005.2050 BSV |
45.5900 USDT |
45.1200 USDT |
47.6800 USDT |
47.1900 USDT |
| 2024-11-04 |
46.1932 USDT |
1,191.4830 BSV |
47.0600 USDT |
45.2500 USDT |
48.0100 USDT |
45.2900 USDT |
| 2024-11-03 |
47.1492 USDT |
2,455.9890 BSV |
49.0000 USDT |
45.8000 USDT |
49.0300 USDT |
47.0900 USDT |
| 2024-11-02 |
49.2759 USDT |
2,658.2410 BSV |
49.8100 USDT |
48.1300 USDT |
50.4800 USDT |
49.4200 USDT |
| 2024-11-01 |
50.2817 USDT |
2,814.9070 BSV |
53.0000 USDT |
48.6500 USDT |
53.5500 USDT |
50.1500 USDT |
| 2024-10-31 |
52.3490 USDT |
5,779.7890 BSV |
50.5500 USDT |
50.0100 USDT |
54.1600 USDT |
51.8600 USDT |
| 2024-10-30 |
50.7609 USDT |
2,828.8740 BSV |
52.0900 USDT |
49.8700 USDT |
52.0900 USDT |
50.7400 USDT |
| 2024-10-29 |
51.8342 USDT |
4,794.8930 BSV |
50.7400 USDT |
49.9400 USDT |
53.1400 USDT |
51.1900 USDT |
| 2024-10-28 |
48.7410 USDT |
3,889.9450 BSV |
46.2300 USDT |
45.0800 USDT |
52.0200 USDT |
50.8500 USDT |
| 2024-10-27 |
45.6904 USDT |
802.8060 BSV |
45.6100 USDT |
45.2500 USDT |
46.2000 USDT |
45.9300 USDT |
| 2024-10-26 |
45.2823 USDT |
2,725.0820 BSV |
45.4000 USDT |
41.9500 USDT |
45.8500 USDT |
45.3200 USDT |
| 2024-10-25 |
48.1788 USDT |
1,728.9070 BSV |
48.8900 USDT |
46.7200 USDT |
48.9000 USDT |
47.0900 USDT |
| 2024-10-24 |
47.5300 USDT |
1,068.0730 BSV |
46.8900 USDT |
46.6300 USDT |
48.4000 USDT |
48.2700 USDT |
| 2024-10-23 |
46.8801 USDT |
2,291.1160 BSV |
48.3500 USDT |
45.6000 USDT |
48.4400 USDT |
46.7800 USDT |
| 2024-10-22 |
48.3428 USDT |
1,260.4510 BSV |
49.2500 USDT |
47.6500 USDT |
49.3500 USDT |
48.0400 USDT |
| 2024-10-21 |
50.8271 USDT |
1,683.5320 BSV |
51.3600 USDT |
48.6100 USDT |
51.7200 USDT |
49.0800 USDT |
| 2024-10-20 |
50.5529 USDT |
2,088.6160 BSV |
50.5300 USDT |
49.8600 USDT |
51.4600 USDT |
51.2700 USDT |
| 2024-10-19 |
50.6679 USDT |
1,505.9470 BSV |
51.3400 USDT |
50.1100 USDT |
51.4300 USDT |
50.3900 USDT |
| 2024-10-18 |
51.5223 USDT |
1,979.0660 BSV |
50.6400 USDT |
49.9000 USDT |
52.3300 USDT |
51.4200 USDT |
| 2024-10-17 |
50.3313 USDT |
2,954.7580 BSV |
50.6500 USDT |
49.1700 USDT |
52.1000 USDT |
50.9000 USDT |
| 2024-10-16 |
51.0569 USDT |
7,194.3160 BSV |
49.4300 USDT |
48.8800 USDT |
52.5000 USDT |
50.7500 USDT |
| 2024-10-15 |
49.6151 USDT |
4,858.1360 BSV |
49.9100 USDT |
47.3200 USDT |
52.2700 USDT |
48.9900 USDT |
| 2024-10-14 |
47.5629 USDT |
2,134.9860 BSV |
45.4300 USDT |
44.5900 USDT |
49.9900 USDT |
49.7600 USDT |
| 2024-10-13 |
45.3186 USDT |
990.0480 BSV |
46.0300 USDT |
44.4300 USDT |
46.0600 USDT |
44.8000 USDT |
| 2024-10-12 |
45.6990 USDT |
765.3520 BSV |
45.4700 USDT |
45.2000 USDT |
46.1000 USDT |
45.4500 USDT |
| 2024-10-11 |
45.0041 USDT |
1,332.8100 BSV |
44.2100 USDT |
44.1500 USDT |
45.7700 USDT |
45.7000 USDT |
| 2024-10-10 |
44.1228 USDT |
639.1420 BSV |
44.0500 USDT |
43.5700 USDT |
44.5900 USDT |
44.0200 USDT |
| 2024-10-09 |
45.4822 USDT |
764.8810 BSV |
45.7500 USDT |
44.5500 USDT |
46.1000 USDT |
44.5900 USDT |
| 2024-10-08 |
45.4530 USDT |
1,645.0770 BSV |
45.6100 USDT |
44.8600 USDT |
46.2600 USDT |
45.2900 USDT |
| 2024-10-07 |
46.6476 USDT |
1,477.7080 BSV |
46.7300 USDT |
45.5800 USDT |
47.4800 USDT |
46.8200 USDT |
| 2024-10-06 |
45.8489 USDT |
1,198.2300 BSV |
45.8500 USDT |
45.1900 USDT |
46.6700 USDT |
46.5300 USDT |
| 2024-10-05 |
45.8701 USDT |
939.1950 BSV |
46.1000 USDT |
45.2000 USDT |
46.3000 USDT |
45.6400 USDT |
| 2024-10-04 |
44.9141 USDT |
1,150.4520 BSV |
44.3300 USDT |
43.9900 USDT |
45.9200 USDT |
45.8800 USDT |