Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
52.7741 USDT |
535.2930 BSV |
52.8900 USDT |
52.1200 USDT |
53.3800 USDT |
52.7900 USDT |
| 2025-01-21 |
51.8469 USDT |
1,618.2830 BSV |
52.3600 USDT |
50.3000 USDT |
53.5900 USDT |
53.4000 USDT |
| 2025-01-20 |
52.5898 USDT |
4,021.5770 BSV |
51.1300 USDT |
49.6700 USDT |
55.9800 USDT |
51.5900 USDT |
| 2025-01-19 |
53.9283 USDT |
4,147.1590 BSV |
56.1600 USDT |
50.3600 USDT |
57.1900 USDT |
50.5800 USDT |
| 2025-01-18 |
56.2051 USDT |
2,103.4850 BSV |
59.0600 USDT |
54.7600 USDT |
59.5000 USDT |
55.1100 USDT |
| 2025-01-17 |
58.3853 USDT |
2,274.8150 BSV |
56.8500 USDT |
56.8500 USDT |
59.9600 USDT |
59.0900 USDT |
| 2025-01-16 |
56.8415 USDT |
1,221.3730 BSV |
57.6800 USDT |
55.2700 USDT |
58.4800 USDT |
57.5200 USDT |
| 2025-01-15 |
55.7010 USDT |
1,175.2150 BSV |
55.0000 USDT |
54.1500 USDT |
57.7700 USDT |
57.7700 USDT |
| 2025-01-14 |
54.8716 USDT |
1,705.4220 BSV |
54.2200 USDT |
53.3300 USDT |
56.4000 USDT |
55.1100 USDT |
| 2025-01-13 |
53.6427 USDT |
9,307.9250 BSV |
57.9800 USDT |
50.7800 USDT |
60.0000 USDT |
54.7100 USDT |
| 2025-01-12 |
56.9622 USDT |
1,769.5220 BSV |
57.5000 USDT |
55.8000 USDT |
58.6800 USDT |
58.4800 USDT |
| 2025-01-11 |
59.4534 USDT |
6,758.8360 BSV |
63.6500 USDT |
57.2200 USDT |
63.9900 USDT |
58.0500 USDT |
| 2025-01-10 |
57.0308 USDT |
9,975.3190 BSV |
51.7400 USDT |
51.0700 USDT |
62.6700 USDT |
61.5400 USDT |
| 2025-01-09 |
51.6835 USDT |
7,623.9780 BSV |
53.2300 USDT |
50.2500 USDT |
54.3500 USDT |
51.0900 USDT |
| 2025-01-08 |
51.9179 USDT |
3,854.7890 BSV |
53.4700 USDT |
50.5100 USDT |
53.9800 USDT |
52.8800 USDT |
| 2025-01-07 |
58.6009 USDT |
7,893.1740 BSV |
58.5700 USDT |
55.0200 USDT |
61.3200 USDT |
55.9500 USDT |
| 2025-01-06 |
57.7968 USDT |
2,835.5900 BSV |
57.1300 USDT |
56.2500 USDT |
59.4200 USDT |
57.9900 USDT |
| 2025-01-05 |
56.5730 USDT |
1,493.4800 BSV |
57.7700 USDT |
55.7300 USDT |
58.2400 USDT |
56.7400 USDT |
| 2025-01-04 |
57.0274 USDT |
5,295.0610 BSV |
55.5700 USDT |
54.6000 USDT |
59.4800 USDT |
57.5100 USDT |
| 2025-01-03 |
52.9377 USDT |
1,805.3250 BSV |
52.7500 USDT |
52.1000 USDT |
54.5000 USDT |
54.5000 USDT |
| 2025-01-02 |
52.6322 USDT |
1,151.5310 BSV |
51.8000 USDT |
51.7500 USDT |
54.1400 USDT |
52.9900 USDT |
| 2025-01-01 |
50.1774 USDT |
830.1770 BSV |
50.4300 USDT |
49.4700 USDT |
51.6500 USDT |
51.6500 USDT |
| 2024-12-31 |
51.3694 USDT |
1,017.2250 BSV |
51.6500 USDT |
50.1700 USDT |
52.2100 USDT |
50.9500 USDT |
| 2024-12-30 |
51.7871 USDT |
2,491.2670 BSV |
51.9500 USDT |
50.1300 USDT |
53.1400 USDT |
52.8300 USDT |
| 2024-12-29 |
53.4006 USDT |
753.4650 BSV |
54.2200 USDT |
51.9400 USDT |
54.4600 USDT |
52.4800 USDT |
| 2024-12-28 |
53.7085 USDT |
718.4450 BSV |
52.9300 USDT |
52.7400 USDT |
54.4700 USDT |
53.9200 USDT |
| 2024-12-27 |
53.6220 USDT |
1,193.4870 BSV |
53.2600 USDT |
52.5400 USDT |
55.0000 USDT |
53.0200 USDT |
| 2024-12-26 |
55.2426 USDT |
1,721.0520 BSV |
56.9700 USDT |
52.7600 USDT |
57.2400 USDT |
53.1500 USDT |
| 2024-12-25 |
56.2847 USDT |
1,483.6300 BSV |
57.3100 USDT |
55.5000 USDT |
57.4000 USDT |
56.6000 USDT |
| 2024-12-24 |
56.5050 USDT |
3,529.6850 BSV |
55.1900 USDT |
52.0300 USDT |
57.7100 USDT |
57.3200 USDT |
| 2024-12-23 |
53.6185 USDT |
760.1150 BSV |
52.4200 USDT |
51.4700 USDT |
54.8100 USDT |
54.4900 USDT |
| 2024-12-22 |
53.1300 USDT |
834.6490 BSV |
52.5900 USDT |
51.4900 USDT |
54.5500 USDT |
52.5600 USDT |
| 2024-12-21 |
54.7529 USDT |
1,296.9530 BSV |
55.1400 USDT |
52.3200 USDT |
57.8100 USDT |
52.5700 USDT |
| 2024-12-20 |
52.1354 USDT |
4,351.9470 BSV |
53.1300 USDT |
47.6400 USDT |
55.3000 USDT |
54.3900 USDT |
| 2024-12-19 |
54.4911 USDT |
4,625.0560 BSV |
55.8700 USDT |
51.0300 USDT |
58.4900 USDT |
53.8700 USDT |
| 2024-12-18 |
58.8924 USDT |
5,065.1280 BSV |
63.1300 USDT |
54.0400 USDT |
64.0300 USDT |
56.6000 USDT |
| 2024-12-17 |
64.9746 USDT |
1,143.1880 BSV |
65.5000 USDT |
63.2800 USDT |
66.1200 USDT |
65.8200 USDT |
| 2024-12-16 |
66.1109 USDT |
2,412.2740 BSV |
67.6300 USDT |
63.8800 USDT |
69.2200 USDT |
67.2900 USDT |
| 2024-12-15 |
65.4422 USDT |
967.6550 BSV |
64.5200 USDT |
63.5400 USDT |
66.9900 USDT |
66.3000 USDT |
| 2024-12-14 |
65.9441 USDT |
1,460.1220 BSV |
67.4600 USDT |
63.2400 USDT |
68.3300 USDT |
64.3800 USDT |
| 2024-12-13 |
66.4459 USDT |
1,243.8720 BSV |
67.2700 USDT |
64.9800 USDT |
67.6300 USDT |
67.0500 USDT |
| 2024-12-12 |
68.0766 USDT |
1,518.5350 BSV |
67.1200 USDT |
66.3700 USDT |
69.4100 USDT |
68.7900 USDT |
| 2024-12-11 |
64.7192 USDT |
2,120.9880 BSV |
63.9600 USDT |
61.1800 USDT |
67.9600 USDT |
66.5700 USDT |
| 2024-12-10 |
64.6407 USDT |
6,233.4470 BSV |
68.1300 USDT |
58.9900 USDT |
68.7600 USDT |
59.4700 USDT |
| 2024-12-09 |
72.3499 USDT |
10,296.3580 BSV |
80.0900 USDT |
59.2900 USDT |
80.1100 USDT |
68.8400 USDT |
| 2024-12-08 |
78.8387 USDT |
1,441.2320 BSV |
78.7500 USDT |
76.6800 USDT |
80.2800 USDT |
78.8200 USDT |
| 2024-12-07 |
79.8206 USDT |
1,818.5320 BSV |
80.7000 USDT |
78.4300 USDT |
81.1400 USDT |
79.9200 USDT |
| 2024-12-06 |
80.1674 USDT |
4,885.7880 BSV |
79.8400 USDT |
76.4100 USDT |
82.9900 USDT |
81.5800 USDT |
| 2024-12-05 |
83.3735 USDT |
9,195.1930 BSV |
83.0300 USDT |
77.6000 USDT |
86.6400 USDT |
80.2800 USDT |
| 2024-12-04 |
79.5145 USDT |
10,013.8050 BSV |
78.4500 USDT |
75.3400 USDT |
84.2000 USDT |
82.1400 USDT |