Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
55.1084 USDT |
15,924.9889 BSV |
54.5620 USDT |
53.3170 USDT |
57.5150 USDT |
57.2290 USDT |
| 2022-07-26 |
53.1300 USDT |
15,233.8926 BSV |
54.0530 USDT |
52.1400 USDT |
54.1860 USDT |
52.3540 USDT |
| 2022-07-25 |
56.3895 USDT |
13,992.9909 BSV |
58.1900 USDT |
54.9850 USDT |
59.1420 USDT |
55.6510 USDT |
| 2022-07-24 |
57.9764 USDT |
17,537.7607 BSV |
57.1520 USDT |
57.0870 USDT |
59.1090 USDT |
58.5000 USDT |
| 2022-07-23 |
57.5784 USDT |
13,348.5593 BSV |
57.9880 USDT |
56.1080 USDT |
59.2390 USDT |
56.8890 USDT |
| 2022-07-22 |
58.6873 USDT |
28,379.5307 BSV |
56.7470 USDT |
56.4420 USDT |
60.5000 USDT |
57.6090 USDT |
| 2022-07-21 |
56.0519 USDT |
29,340.7600 BSV |
55.7120 USDT |
54.8240 USDT |
57.1640 USDT |
56.1760 USDT |
| 2022-07-20 |
57.6628 USDT |
31,364.9354 BSV |
58.0950 USDT |
55.2430 USDT |
59.0500 USDT |
56.5510 USDT |
| 2022-07-19 |
57.3288 USDT |
46,869.4212 BSV |
57.4470 USDT |
55.3290 USDT |
59.8260 USDT |
58.2360 USDT |
| 2022-07-18 |
56.2478 USDT |
38,787.8110 BSV |
53.7130 USDT |
53.5970 USDT |
57.7460 USDT |
55.6300 USDT |
| 2022-07-17 |
54.3323 USDT |
17,391.4859 BSV |
54.3250 USDT |
53.1600 USDT |
56.1050 USDT |
54.2890 USDT |
| 2022-07-16 |
52.8582 USDT |
12,451.1378 BSV |
52.4300 USDT |
51.7780 USDT |
54.5610 USDT |
53.2930 USDT |
| 2022-07-15 |
52.5625 USDT |
11,932.4438 BSV |
52.2280 USDT |
51.9370 USDT |
53.4420 USDT |
52.5500 USDT |
| 2022-07-14 |
51.4542 USDT |
22,662.5042 BSV |
51.7730 USDT |
50.2590 USDT |
53.2790 USDT |
52.0290 USDT |
| 2022-07-13 |
50.3763 USDT |
20,800.4189 BSV |
49.5150 USDT |
48.8780 USDT |
51.9040 USDT |
51.8290 USDT |
| 2022-07-12 |
50.6194 USDT |
6,885.3985 BSV |
50.0690 USDT |
48.6700 USDT |
51.8140 USDT |
51.6040 USDT |
| 2022-07-11 |
53.3131 USDT |
5,710.9835 BSV |
54.5120 USDT |
52.5060 USDT |
54.5120 USDT |
52.9400 USDT |
| 2022-07-10 |
55.2343 USDT |
15,308.5588 BSV |
57.0080 USDT |
54.0230 USDT |
57.0080 USDT |
54.4040 USDT |
| 2022-07-09 |
57.0766 USDT |
4,770.6108 BSV |
57.0580 USDT |
56.4750 USDT |
57.8000 USDT |
57.2670 USDT |
| 2022-07-08 |
57.0873 USDT |
14,530.0115 BSV |
55.8000 USDT |
55.4940 USDT |
59.0780 USDT |
56.5010 USDT |
| 2022-07-07 |
55.2112 USDT |
19,162.0321 BSV |
54.4960 USDT |
54.1110 USDT |
56.4020 USDT |
56.2930 USDT |
| 2022-07-06 |
54.1138 USDT |
10,572.3101 BSV |
54.7690 USDT |
52.7780 USDT |
55.0110 USDT |
54.5140 USDT |
| 2022-07-05 |
54.7160 USDT |
11,302.1040 BSV |
56.5410 USDT |
52.7350 USDT |
57.3180 USDT |
54.6650 USDT |
| 2022-07-04 |
53.7000 USDT |
11,709.3295 BSV |
53.1000 USDT |
52.1230 USDT |
55.9070 USDT |
54.8680 USDT |
| 2022-07-03 |
52.7236 USDT |
22,865.8531 BSV |
53.8890 USDT |
51.7810 USDT |
53.9050 USDT |
53.2690 USDT |
| 2022-07-02 |
53.0361 USDT |
26,514.7700 BSV |
51.9860 USDT |
51.1770 USDT |
56.1030 USDT |
53.2370 USDT |
| 2022-07-01 |
53.3784 USDT |
30,874.8496 BSV |
55.7720 USDT |
51.2170 USDT |
57.2390 USDT |
51.9840 USDT |
| 2022-06-30 |
53.8481 USDT |
19,389.2550 BSV |
57.3580 USDT |
52.0580 USDT |
57.3950 USDT |
54.2750 USDT |
| 2022-06-29 |
56.9295 USDT |
7,563.2764 BSV |
57.4710 USDT |
55.7400 USDT |
58.5070 USDT |
57.3670 USDT |
| 2022-06-28 |
59.5070 USDT |
8,492.1403 BSV |
60.2750 USDT |
58.2010 USDT |
65.9970 USDT |
59.1300 USDT |
| 2022-06-27 |
61.1388 USDT |
8,497.5597 BSV |
62.1830 USDT |
59.4370 USDT |
62.5220 USDT |
60.4390 USDT |
| 2022-06-26 |
63.5905 USDT |
16,358.0705 BSV |
63.7960 USDT |
62.5860 USDT |
64.6790 USDT |
63.6150 USDT |
| 2022-06-25 |
63.6714 USDT |
20,019.2037 BSV |
64.4120 USDT |
62.1740 USDT |
64.7280 USDT |
63.6350 USDT |
| 2022-06-24 |
64.3232 USDT |
27,901.9883 BSV |
64.3060 USDT |
62.9260 USDT |
65.4160 USDT |
64.3520 USDT |
| 2022-06-23 |
62.9806 USDT |
23,248.1914 BSV |
61.9840 USDT |
61.5580 USDT |
64.5020 USDT |
64.0640 USDT |
| 2022-06-22 |
63.4052 USDT |
37,676.2842 BSV |
63.6620 USDT |
61.8240 USDT |
65.0510 USDT |
62.7980 USDT |
| 2022-06-21 |
64.8756 USDT |
36,815.3434 BSV |
64.5620 USDT |
62.1840 USDT |
67.6650 USDT |
63.1930 USDT |
| 2022-06-20 |
63.8382 USDT |
20,843.1896 BSV |
61.1780 USDT |
60.4170 USDT |
65.8410 USDT |
64.3420 USDT |
| 2022-06-19 |
59.4049 USDT |
23,541.5539 BSV |
56.2230 USDT |
55.2480 USDT |
63.2010 USDT |
62.4300 USDT |
| 2022-06-18 |
53.6240 USDT |
17,664.2256 BSV |
54.5370 USDT |
50.4010 USDT |
56.4780 USDT |
55.2390 USDT |
| 2022-06-17 |
52.7290 USDT |
23,216.3431 BSV |
50.9690 USDT |
50.4860 USDT |
57.3350 USDT |
55.2170 USDT |
| 2022-06-16 |
53.3929 USDT |
22,639.6714 BSV |
56.8590 USDT |
49.9670 USDT |
63.0000 USDT |
50.1600 USDT |
| 2022-06-15 |
52.3178 USDT |
34,814.1815 BSV |
61.1370 USDT |
48.3230 USDT |
61.9980 USDT |
59.0880 USDT |
| 2022-06-14 |
53.4844 USDT |
49,149.0048 BSV |
46.7520 USDT |
44.3230 USDT |
67.9690 USDT |
50.5960 USDT |
| 2022-06-13 |
45.6009 USDT |
51,125.3590 BSV |
48.2670 USDT |
42.2270 USDT |
48.8080 USDT |
47.7350 USDT |
| 2022-06-12 |
50.5085 USDT |
18,823.3886 BSV |
53.1270 USDT |
48.8450 USDT |
53.1890 USDT |
50.0710 USDT |
| 2022-06-11 |
53.5084 USDT |
35,655.1011 BSV |
57.2900 USDT |
50.7360 USDT |
57.7050 USDT |
52.8080 USDT |
| 2022-06-10 |
58.2360 USDT |
32,332.6772 BSV |
55.8700 USDT |
54.9380 USDT |
62.1180 USDT |
58.1600 USDT |
| 2022-06-09 |
56.7526 USDT |
16,892.1691 BSV |
56.8950 USDT |
55.2820 USDT |
57.9160 USDT |
55.7780 USDT |
| 2022-06-08 |
56.9236 USDT |
18,729.0901 BSV |
57.4510 USDT |
55.7470 USDT |
58.4330 USDT |
56.7850 USDT |