Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
44.4502 USDT |
2,036.0980 BSV |
44.5700 USDT |
43.1100 USDT |
45.9900 USDT |
44.1100 USDT |
| 2024-10-02 |
45.3016 USDT |
2,751.8290 BSV |
45.1100 USDT |
44.0300 USDT |
46.6900 USDT |
44.0300 USDT |
| 2024-10-01 |
47.0819 USDT |
3,401.9910 BSV |
48.3500 USDT |
43.6500 USDT |
49.9600 USDT |
45.2000 USDT |
| 2024-09-30 |
50.6098 USDT |
1,679.4950 BSV |
51.8700 USDT |
49.2000 USDT |
51.8700 USDT |
49.5700 USDT |
| 2024-09-29 |
51.3442 USDT |
1,878.4130 BSV |
52.1000 USDT |
50.8000 USDT |
52.3900 USDT |
51.9900 USDT |
| 2024-09-28 |
52.2318 USDT |
1,533.5380 BSV |
53.0400 USDT |
50.9800 USDT |
53.5000 USDT |
52.1200 USDT |
| 2024-09-27 |
52.9053 USDT |
3,311.7400 BSV |
51.6100 USDT |
51.6100 USDT |
53.9000 USDT |
52.9200 USDT |
| 2024-09-26 |
50.8674 USDT |
2,960.6630 BSV |
49.8800 USDT |
48.6200 USDT |
52.3300 USDT |
51.7800 USDT |
| 2024-09-25 |
50.7244 USDT |
2,398.5800 BSV |
49.7200 USDT |
49.4200 USDT |
53.0800 USDT |
50.2000 USDT |
| 2024-09-24 |
49.0523 USDT |
2,074.5100 BSV |
49.1400 USDT |
48.1500 USDT |
49.8700 USDT |
49.6200 USDT |
| 2024-09-23 |
48.8743 USDT |
1,689.3230 BSV |
48.6400 USDT |
47.6600 USDT |
49.6500 USDT |
49.0200 USDT |
| 2024-09-22 |
48.4321 USDT |
961.8170 BSV |
49.7300 USDT |
47.4300 USDT |
49.7500 USDT |
47.9800 USDT |
| 2024-09-21 |
48.8326 USDT |
4,546.1230 BSV |
48.8500 USDT |
47.9300 USDT |
52.8100 USDT |
49.3200 USDT |
| 2024-09-20 |
48.8342 USDT |
1,686.0340 BSV |
48.6300 USDT |
47.8200 USDT |
49.8600 USDT |
48.8500 USDT |
| 2024-09-19 |
48.7449 USDT |
2,259.3040 BSV |
47.6000 USDT |
47.4800 USDT |
49.6700 USDT |
48.6000 USDT |
| 2024-09-18 |
45.9276 USDT |
2,002.5420 BSV |
47.0700 USDT |
44.7600 USDT |
47.0900 USDT |
46.2500 USDT |
| 2024-09-17 |
46.8670 USDT |
2,755.7350 BSV |
46.3900 USDT |
45.9400 USDT |
48.1300 USDT |
47.1000 USDT |
| 2024-09-16 |
46.0253 USDT |
2,010.2920 BSV |
46.5300 USDT |
45.2500 USDT |
46.6600 USDT |
46.0600 USDT |
| 2024-09-15 |
48.2125 USDT |
1,452.0710 BSV |
48.5900 USDT |
47.3200 USDT |
48.9500 USDT |
47.5600 USDT |
| 2024-09-14 |
48.7193 USDT |
1,030.2520 BSV |
49.1100 USDT |
47.8900 USDT |
49.7800 USDT |
48.2400 USDT |
| 2024-09-13 |
47.6313 USDT |
2,805.8110 BSV |
48.5000 USDT |
46.9400 USDT |
48.5800 USDT |
48.2300 USDT |
| 2024-09-12 |
48.8664 USDT |
2,382.8820 BSV |
49.3200 USDT |
48.0100 USDT |
50.0600 USDT |
48.5800 USDT |
| 2024-09-11 |
49.7413 USDT |
2,762.6640 BSV |
50.8700 USDT |
48.6100 USDT |
50.9200 USDT |
49.0600 USDT |
| 2024-09-10 |
49.0104 USDT |
6,258.6960 BSV |
46.0200 USDT |
45.5500 USDT |
51.0000 USDT |
50.3200 USDT |
| 2024-09-09 |
45.4886 USDT |
976.8980 BSV |
44.5300 USDT |
44.0000 USDT |
46.4600 USDT |
46.0900 USDT |
| 2024-09-08 |
44.1056 USDT |
1,739.4310 BSV |
44.3400 USDT |
43.5600 USDT |
44.6100 USDT |
44.3600 USDT |
| 2024-09-07 |
44.4509 USDT |
742.5290 BSV |
44.5100 USDT |
43.7800 USDT |
45.7200 USDT |
44.4400 USDT |
| 2024-09-06 |
45.3171 USDT |
2,225.0560 BSV |
45.5500 USDT |
44.0000 USDT |
46.7100 USDT |
45.3500 USDT |
| 2024-09-05 |
45.1950 USDT |
2,282.2360 BSV |
45.3900 USDT |
43.9900 USDT |
47.4700 USDT |
46.2000 USDT |
| 2024-09-04 |
45.0141 USDT |
4,957.8340 BSV |
43.3200 USDT |
42.1100 USDT |
46.8500 USDT |
45.3900 USDT |
| 2024-09-03 |
43.9869 USDT |
3,599.3780 BSV |
43.1500 USDT |
42.8800 USDT |
45.7200 USDT |
44.4000 USDT |
| 2024-09-02 |
41.4675 USDT |
4,668.1700 BSV |
39.9700 USDT |
39.8400 USDT |
43.3400 USDT |
43.0500 USDT |
| 2024-09-01 |
41.3235 USDT |
1,563.2180 BSV |
42.1400 USDT |
40.4300 USDT |
42.3100 USDT |
41.0200 USDT |
| 2024-08-31 |
42.5184 USDT |
1,899.0650 BSV |
43.1200 USDT |
41.9300 USDT |
43.2100 USDT |
41.9900 USDT |
| 2024-08-30 |
42.4269 USDT |
3,919.5790 BSV |
42.2800 USDT |
41.3400 USDT |
43.5500 USDT |
42.7300 USDT |
| 2024-08-29 |
43.3531 USDT |
2,160.8800 BSV |
42.6600 USDT |
41.7000 USDT |
44.6900 USDT |
42.2700 USDT |
| 2024-08-28 |
42.2687 USDT |
3,011.8470 BSV |
41.3400 USDT |
40.9600 USDT |
43.2400 USDT |
42.3300 USDT |
| 2024-08-27 |
44.2260 USDT |
2,058.6790 BSV |
44.0800 USDT |
43.4800 USDT |
45.0000 USDT |
43.6400 USDT |
| 2024-08-26 |
45.6127 USDT |
1,006.0970 BSV |
46.4600 USDT |
43.8800 USDT |
46.9500 USDT |
43.8800 USDT |
| 2024-08-25 |
46.4050 USDT |
2,111.0020 BSV |
47.2600 USDT |
45.4600 USDT |
47.8000 USDT |
46.5600 USDT |
| 2024-08-24 |
47.5240 USDT |
1,734.4790 BSV |
47.2800 USDT |
46.5800 USDT |
48.5000 USDT |
47.0000 USDT |
| 2024-08-23 |
45.3419 USDT |
2,697.0000 BSV |
44.2200 USDT |
44.1700 USDT |
47.6800 USDT |
47.6400 USDT |
| 2024-08-22 |
44.1019 USDT |
1,799.5380 BSV |
44.3600 USDT |
43.2500 USDT |
44.5600 USDT |
44.0400 USDT |
| 2024-08-21 |
42.9445 USDT |
1,996.2550 BSV |
42.5500 USDT |
42.3800 USDT |
44.0100 USDT |
43.9700 USDT |
| 2024-08-20 |
42.8292 USDT |
2,159.7410 BSV |
42.2900 USDT |
41.7100 USDT |
43.5200 USDT |
42.6500 USDT |
| 2024-08-19 |
41.9847 USDT |
1,067.7360 BSV |
42.1400 USDT |
41.5100 USDT |
42.5400 USDT |
42.0000 USDT |
| 2024-08-18 |
42.8446 USDT |
1,945.8350 BSV |
42.4800 USDT |
42.4700 USDT |
43.5400 USDT |
42.9700 USDT |
| 2024-08-17 |
42.7606 USDT |
960.4510 BSV |
42.6000 USDT |
42.0200 USDT |
43.4000 USDT |
42.3600 USDT |
| 2024-08-16 |
42.8777 USDT |
1,187.0290 BSV |
43.0300 USDT |
41.5600 USDT |
43.6900 USDT |
43.0800 USDT |
| 2024-08-15 |
43.3296 USDT |
3,798.5900 BSV |
43.2500 USDT |
42.0200 USDT |
44.7200 USDT |
42.7600 USDT |