Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-15 |
341.2390 USDT |
83,505.9126 BSV |
326.7820 USDT |
317.4920 USDT |
377.9990 USDT |
364.0890 USDT |
| 2021-04-14 |
313.3124 USDT |
84,225.5926 BSV |
298.9590 USDT |
283.1420 USDT |
347.0080 USDT |
338.9940 USDT |
| 2021-04-13 |
278.5890 USDT |
50,326.4412 BSV |
260.1340 USDT |
259.2160 USDT |
299.7960 USDT |
299.4500 USDT |
| 2021-04-12 |
264.3365 USDT |
39,607.4402 BSV |
276.2890 USDT |
251.7650 USDT |
277.4720 USDT |
260.3950 USDT |
| 2021-04-11 |
276.4339 USDT |
35,211.4675 BSV |
272.1660 USDT |
264.0090 USDT |
289.1450 USDT |
274.5130 USDT |
| 2021-04-10 |
269.2930 USDT |
44,579.4454 BSV |
259.3530 USDT |
254.0260 USDT |
280.6250 USDT |
271.7120 USDT |
| 2021-04-09 |
254.9868 USDT |
19,192.2861 BSV |
249.2290 USDT |
243.2490 USDT |
272.3120 USDT |
263.0620 USDT |
| 2021-04-08 |
242.4308 USDT |
15,724.8500 BSV |
239.1520 USDT |
235.1650 USDT |
251.0340 USDT |
248.7200 USDT |
| 2021-04-07 |
248.9534 USDT |
30,710.7189 BSV |
261.5870 USDT |
227.2010 USDT |
274.5350 USDT |
242.0890 USDT |
| 2021-04-06 |
255.5253 USDT |
27,665.0780 BSV |
247.3310 USDT |
231.5390 USDT |
280.0000 USDT |
251.9590 USDT |
| 2021-04-05 |
237.0806 USDT |
19,026.1321 BSV |
229.1370 USDT |
221.2200 USDT |
249.8130 USDT |
245.0590 USDT |
| 2021-04-04 |
224.6045 USDT |
14,049.4390 BSV |
218.7010 USDT |
215.7700 USDT |
232.6260 USDT |
227.4190 USDT |
| 2021-04-03 |
236.0073 USDT |
20,760.0705 BSV |
247.2250 USDT |
213.4080 USDT |
254.5630 USDT |
217.9500 USDT |
| 2021-04-02 |
243.2279 USDT |
28,111.4291 BSV |
228.4480 USDT |
224.7640 USDT |
268.0210 USDT |
243.9390 USDT |
| 2021-04-01 |
223.1998 USDT |
27,358.7872 BSV |
217.9320 USDT |
211.3650 USDT |
237.8310 USDT |
230.6740 USDT |
| 2021-03-31 |
210.4824 USDT |
24,728.8796 BSV |
208.8000 USDT |
199.0050 USDT |
219.1770 USDT |
212.6250 USDT |
| 2021-03-30 |
207.0371 USDT |
8,711.2070 BSV |
207.3540 USDT |
204.2990 USDT |
210.5080 USDT |
206.9230 USDT |
| 2021-03-29 |
204.7383 USDT |
11,770.3760 BSV |
198.4540 USDT |
197.1260 USDT |
211.8160 USDT |
206.9450 USDT |
| 2021-03-28 |
199.3072 USDT |
10,425.1777 BSV |
200.1510 USDT |
196.0000 USDT |
202.5540 USDT |
197.3650 USDT |
| 2021-03-27 |
199.2744 USDT |
14,303.0293 BSV |
203.1190 USDT |
194.3140 USDT |
204.0790 USDT |
200.2490 USDT |
| 2021-03-26 |
198.1910 USDT |
20,495.9876 BSV |
192.6290 USDT |
191.5000 USDT |
204.9780 USDT |
199.0550 USDT |
| 2021-03-25 |
192.2846 USDT |
15,412.1108 BSV |
193.2120 USDT |
186.2550 USDT |
196.3320 USDT |
190.6080 USDT |
| 2021-03-24 |
209.0365 USDT |
17,733.8961 BSV |
213.0020 USDT |
183.0000 USDT |
221.7340 USDT |
189.4860 USDT |
| 2021-03-23 |
215.1821 USDT |
30,218.3539 BSV |
203.3460 USDT |
202.4190 USDT |
225.6500 USDT |
213.5330 USDT |
| 2021-03-22 |
208.3398 USDT |
30,349.5971 BSV |
201.1810 USDT |
195.0420 USDT |
223.1400 USDT |
203.0990 USDT |
| 2021-03-21 |
201.7576 USDT |
14,459.3992 BSV |
204.9840 USDT |
184.0000 USDT |
208.7300 USDT |
201.7200 USDT |
| 2021-03-20 |
213.7996 USDT |
20,752.6769 BSV |
213.5470 USDT |
205.0720 USDT |
219.8310 USDT |
209.8370 USDT |
| 2021-03-19 |
214.3058 USDT |
33,556.0490 BSV |
203.1010 USDT |
197.1550 USDT |
231.4180 USDT |
212.5920 USDT |
| 2021-03-18 |
198.4570 USDT |
11,688.3917 BSV |
195.5210 USDT |
193.6420 USDT |
205.2770 USDT |
199.3100 USDT |
| 2021-03-17 |
192.9688 USDT |
10,839.9314 BSV |
194.8740 USDT |
187.6600 USDT |
198.2370 USDT |
195.0500 USDT |
| 2021-03-16 |
192.6919 USDT |
30,604.1193 BSV |
191.1780 USDT |
185.5080 USDT |
199.7790 USDT |
193.8830 USDT |
| 2021-03-15 |
191.7227 USDT |
35,106.8008 BSV |
196.6180 USDT |
185.0000 USDT |
202.0250 USDT |
189.6730 USDT |