Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
55.9421 USDT |
18,673.9438 BSV |
57.6820 USDT |
54.0370 USDT |
58.5990 USDT |
58.4690 USDT |
| 2022-06-06 |
57.9989 USDT |
17,173.4519 BSV |
56.4440 USDT |
56.3010 USDT |
59.3370 USDT |
57.7140 USDT |
| 2022-06-05 |
56.5047 USDT |
13,689.5795 BSV |
57.0200 USDT |
55.6120 USDT |
57.6120 USDT |
56.4100 USDT |
| 2022-06-04 |
55.2691 USDT |
11,870.8314 BSV |
55.3170 USDT |
53.5880 USDT |
57.2310 USDT |
56.8230 USDT |
| 2022-06-03 |
55.5057 USDT |
22,040.0985 BSV |
53.8310 USDT |
53.7350 USDT |
59.0370 USDT |
54.7240 USDT |
| 2022-06-02 |
52.1341 USDT |
21,592.6812 BSV |
51.8340 USDT |
51.1190 USDT |
53.1110 USDT |
52.9330 USDT |
| 2022-06-01 |
53.6428 USDT |
31,159.3173 BSV |
54.2890 USDT |
50.5480 USDT |
55.7360 USDT |
51.6470 USDT |
| 2022-05-31 |
54.7532 USDT |
21,591.8643 BSV |
55.6260 USDT |
53.0460 USDT |
59.7190 USDT |
53.6620 USDT |
| 2022-05-30 |
53.7941 USDT |
14,050.8265 BSV |
52.5420 USDT |
52.2290 USDT |
54.5390 USDT |
53.9740 USDT |
| 2022-05-29 |
51.3980 USDT |
21,512.7393 BSV |
49.2280 USDT |
49.2280 USDT |
53.5190 USDT |
52.2570 USDT |
| 2022-05-28 |
48.8143 USDT |
12,294.3819 BSV |
48.0230 USDT |
47.4800 USDT |
49.5950 USDT |
49.1240 USDT |
| 2022-05-27 |
48.1030 USDT |
22,305.3434 BSV |
49.0050 USDT |
46.9690 USDT |
49.2990 USDT |
48.2340 USDT |
| 2022-05-26 |
50.2722 USDT |
23,846.7303 BSV |
53.3160 USDT |
47.4170 USDT |
53.5080 USDT |
49.3640 USDT |
| 2022-05-25 |
52.9179 USDT |
21,578.5150 BSV |
53.0780 USDT |
51.3940 USDT |
55.0940 USDT |
53.5460 USDT |
| 2022-05-24 |
50.9485 USDT |
22,392.0014 BSV |
51.0030 USDT |
49.1020 USDT |
53.5160 USDT |
53.0710 USDT |
| 2022-05-23 |
52.2441 USDT |
20,232.1362 BSV |
50.6530 USDT |
50.1330 USDT |
54.1460 USDT |
52.6260 USDT |
| 2022-05-22 |
49.8631 USDT |
11,477.5892 BSV |
48.7460 USDT |
48.3780 USDT |
51.2120 USDT |
50.6220 USDT |
| 2022-05-21 |
48.3035 USDT |
12,277.0491 BSV |
49.1000 USDT |
47.2270 USDT |
49.1990 USDT |
48.3840 USDT |
| 2022-05-20 |
50.5135 USDT |
18,597.7477 BSV |
51.1210 USDT |
48.0560 USDT |
52.2490 USDT |
48.5420 USDT |