Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-04 |
174.5767 USDT |
25,661.1277 BSV |
189.4030 USDT |
167.3750 USDT |
189.7420 USDT |
173.6950 USDT |
| 2021-06-03 |
184.7846 USDT |
18,449.1585 BSV |
182.1700 USDT |
178.0920 USDT |
192.4410 USDT |
188.8310 USDT |
| 2021-06-02 |
178.8523 USDT |
18,084.0700 BSV |
176.0330 USDT |
171.1190 USDT |
188.9100 USDT |
182.9330 USDT |
| 2021-06-01 |
170.7656 USDT |
16,758.3264 BSV |
174.3720 USDT |
165.4960 USDT |
176.6160 USDT |
173.1620 USDT |
| 2021-05-31 |
167.5941 USDT |
17,607.8668 BSV |
166.0460 USDT |
161.0260 USDT |
175.3510 USDT |
174.8470 USDT |
| 2021-05-30 |
165.5526 USDT |
10,226.1746 BSV |
164.3050 USDT |
154.6820 USDT |
169.7320 USDT |
165.5950 USDT |
| 2021-05-29 |
166.4554 USDT |
7,686.5326 BSV |
168.3310 USDT |
157.9360 USDT |
179.6440 USDT |
162.4690 USDT |
| 2021-05-28 |
172.4919 USDT |
20,469.4124 BSV |
182.8740 USDT |
159.3870 USDT |
184.6890 USDT |
168.1960 USDT |
| 2021-05-27 |
179.8622 USDT |
29,457.8944 BSV |
181.9620 USDT |
169.9990 USDT |
191.1340 USDT |
183.3850 USDT |
| 2021-05-26 |
177.9624 USDT |
29,183.2804 BSV |
175.2690 USDT |
171.1160 USDT |
186.2830 USDT |
181.3750 USDT |
| 2021-05-25 |
172.1619 USDT |
52,486.3376 BSV |
178.9610 USDT |
160.7070 USDT |
186.2720 USDT |
174.1380 USDT |
| 2021-05-24 |
163.2655 USDT |
47,688.5179 BSV |
149.1800 USDT |
145.8200 USDT |
179.1830 USDT |
175.2180 USDT |
| 2021-05-23 |
148.8091 USDT |
71,722.8162 BSV |
168.8320 USDT |
128.1140 USDT |
173.2350 USDT |
148.7460 USDT |
| 2021-05-22 |
167.8552 USDT |
47,571.6750 BSV |
174.2710 USDT |
157.5700 USDT |
176.6760 USDT |
169.1810 USDT |
| 2021-05-21 |
181.8301 USDT |
62,143.4825 BSV |
201.8150 USDT |
152.2900 USDT |
207.2580 USDT |
170.9440 USDT |
| 2021-05-20 |
184.8857 USDT |
55,972.6044 BSV |
177.1420 USDT |
158.7420 USDT |
206.3710 USDT |
196.8170 USDT |
| 2021-05-19 |
219.1185 USDT |
66,619.6604 BSV |
287.4560 USDT |
131.4800 USDT |
290.3680 USDT |
182.1540 USDT |
| 2021-05-18 |
289.2847 USDT |
31,039.2302 BSV |
286.5900 USDT |
275.0230 USDT |
302.5500 USDT |
286.6920 USDT |
| 2021-05-17 |
284.9042 USDT |
49,974.3316 BSV |
316.2380 USDT |
253.8230 USDT |
316.6910 USDT |
287.3150 USDT |
| 2021-05-16 |
312.7170 USDT |
49,322.7662 BSV |
310.8350 USDT |
288.0000 USDT |
330.6340 USDT |
314.8620 USDT |
| 2021-05-15 |
325.3521 USDT |
51,910.9361 BSV |
335.2360 USDT |
306.0840 USDT |
340.6450 USDT |
310.8130 USDT |
| 2021-05-14 |
328.7154 USDT |
40,988.3924 BSV |
316.8620 USDT |
310.7470 USDT |
353.8650 USDT |
336.5810 USDT |
| 2021-05-13 |
316.6271 USDT |
77,604.9428 BSV |
300.7600 USDT |
287.8070 USDT |
336.0270 USDT |
312.3370 USDT |
| 2021-05-12 |
373.7400 USDT |
65,104.2264 BSV |
391.5550 USDT |
337.4850 USDT |
408.7220 USDT |
344.0010 USDT |
| 2021-05-11 |
362.4742 USDT |
63,611.4347 BSV |
342.1220 USDT |
329.0450 USDT |
398.1820 USDT |
378.9210 USDT |
| 2021-05-10 |
359.7452 USDT |
86,487.9280 BSV |
359.5570 USDT |
302.2580 USDT |
414.6640 USDT |
342.6010 USDT |
| 2021-05-09 |
354.1293 USDT |
57,364.7176 BSV |
368.0130 USDT |
331.8550 USDT |
378.0000 USDT |
359.2830 USDT |
| 2021-05-08 |
376.3656 USDT |
66,841.6246 BSV |
378.7560 USDT |
326.5330 USDT |
398.3490 USDT |
368.2610 USDT |
| 2021-05-07 |
402.7348 USDT |
53,487.7816 BSV |
419.3930 USDT |
363.3310 USDT |
431.0520 USDT |
378.6350 USDT |
| 2021-05-06 |
417.4520 USDT |
74,693.5636 BSV |
423.3740 USDT |
382.2010 USDT |
458.3130 USDT |
419.8810 USDT |
| 2021-05-05 |
384.8338 USDT |
94,277.2991 BSV |
326.5900 USDT |
321.6370 USDT |
447.8470 USDT |
423.4020 USDT |
| 2021-05-04 |
347.7940 USDT |
74,257.3609 BSV |
369.7410 USDT |
312.3830 USDT |
375.1650 USDT |
326.2230 USDT |
| 2021-05-03 |
352.0018 USDT |
67,642.2607 BSV |
331.5040 USDT |
328.5480 USDT |
379.1500 USDT |
369.0250 USDT |
| 2021-05-02 |
329.9014 USDT |
29,643.5853 BSV |
332.8590 USDT |
307.4070 USDT |
345.7090 USDT |
331.3490 USDT |
| 2021-05-01 |
325.3544 USDT |
31,294.1865 BSV |
323.5570 USDT |
308.1280 USDT |
340.1910 USDT |
332.2410 USDT |
| 2021-04-30 |
299.6272 USDT |
36,161.2864 BSV |
281.6950 USDT |
276.7810 USDT |
329.6590 USDT |
323.4630 USDT |
| 2021-04-29 |
283.1754 USDT |
23,791.5419 BSV |
289.6630 USDT |
270.9190 USDT |
292.4070 USDT |
281.7200 USDT |
| 2021-04-28 |
284.3740 USDT |
39,685.2804 BSV |
288.2070 USDT |
269.3600 USDT |
297.9850 USDT |
289.5650 USDT |
| 2021-04-27 |
274.3420 USDT |
31,516.5954 BSV |
263.3520 USDT |
258.3070 USDT |
290.5340 USDT |
287.9180 USDT |
| 2021-04-26 |
254.0571 USDT |
40,834.8182 BSV |
236.8060 USDT |
233.8150 USDT |
266.2570 USDT |
263.4750 USDT |
| 2021-04-25 |
239.0513 USDT |
34,218.8058 BSV |
233.7230 USDT |
227.6630 USDT |
254.1440 USDT |
236.8030 USDT |
| 2021-04-24 |
237.5644 USDT |
34,252.5809 BSV |
250.4290 USDT |
228.4190 USDT |
250.7420 USDT |
233.5130 USDT |
| 2021-04-23 |
239.1725 USDT |
60,792.0075 BSV |
281.4830 USDT |
201.7710 USDT |
292.5570 USDT |
250.4560 USDT |
| 2021-04-22 |
299.4740 USDT |
17,390.3698 BSV |
296.7520 USDT |
291.9660 USDT |
304.9410 USDT |
300.4120 USDT |
| 2021-04-21 |
307.3551 USDT |
28,973.0163 BSV |
303.3160 USDT |
289.3920 USDT |
320.9010 USDT |
295.1270 USDT |
| 2021-04-20 |
291.1501 USDT |
33,269.8666 BSV |
295.5310 USDT |
271.3390 USDT |
313.9100 USDT |
302.2600 USDT |
| 2021-04-19 |
314.1659 USDT |
68,746.5747 BSV |
334.2260 USDT |
284.9000 USDT |
349.9680 USDT |
299.2700 USDT |
| 2021-04-18 |
319.3641 USDT |
101,541.6206 BSV |
371.6580 USDT |
250.0000 USDT |
395.0000 USDT |
334.7160 USDT |
| 2021-04-17 |
416.1226 USDT |
86,725.2874 BSV |
441.2570 USDT |
364.3180 USDT |
458.1310 USDT |
396.8700 USDT |
| 2021-04-16 |
389.8585 USDT |
97,733.8152 BSV |
364.8560 USDT |
322.0000 USDT |
494.2670 USDT |
437.6510 USDT |