Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
43.7943 USDT |
4,111.0410 BSV |
43.1900 USDT |
42.8500 USDT |
45.3900 USDT |
43.6500 USDT |
| 2024-08-13 |
43.0839 USDT |
2,600.0530 BSV |
42.3200 USDT |
41.3900 USDT |
44.0900 USDT |
43.8500 USDT |
| 2024-08-12 |
41.7162 USDT |
5,440.3953 BSV |
39.7300 USDT |
39.5700 USDT |
43.4900 USDT |
41.6100 USDT |
| 2024-08-11 |
42.2396 USDT |
1,874.5350 BSV |
43.2400 USDT |
40.4500 USDT |
43.7500 USDT |
40.6300 USDT |
| 2024-08-10 |
42.4904 USDT |
2,450.9210 BSV |
42.4600 USDT |
41.7500 USDT |
43.9200 USDT |
43.3300 USDT |
| 2024-08-09 |
42.2527 USDT |
2,382.3720 BSV |
44.1000 USDT |
41.2900 USDT |
44.1000 USDT |
41.4100 USDT |
| 2024-08-08 |
40.7330 USDT |
2,758.2420 BSV |
38.1600 USDT |
37.2900 USDT |
43.6800 USDT |
43.5600 USDT |
| 2024-08-07 |
38.9385 USDT |
3,921.4780 BSV |
37.4000 USDT |
36.9500 USDT |
41.6900 USDT |
38.0500 USDT |
| 2024-08-06 |
37.3868 USDT |
3,570.1950 BSV |
35.8700 USDT |
35.8300 USDT |
38.3200 USDT |
37.6400 USDT |
| 2024-08-05 |
36.3022 USDT |
14,572.2260 BSV |
39.7400 USDT |
32.5500 USDT |
42.4700 USDT |
35.4400 USDT |
| 2024-08-04 |
41.8086 USDT |
2,622.2790 BSV |
43.1000 USDT |
38.9300 USDT |
43.6900 USDT |
40.8300 USDT |
| 2024-08-03 |
43.6008 USDT |
2,893.7230 BSV |
43.6400 USDT |
41.6500 USDT |
45.8400 USDT |
42.2500 USDT |
| 2024-08-02 |
46.8162 USDT |
3,055.8910 BSV |
48.6800 USDT |
44.1200 USDT |
50.7700 USDT |
44.8300 USDT |
| 2024-08-01 |
47.6587 USDT |
3,871.9230 BSV |
49.9800 USDT |
45.3000 USDT |
50.2700 USDT |
46.4300 USDT |
| 2024-07-31 |
51.1486 USDT |
6,573.7980 BSV |
52.1600 USDT |
49.3900 USDT |
52.5600 USDT |
49.7200 USDT |
| 2024-07-30 |
52.9982 USDT |
6,734.6969 BSV |
53.0500 USDT |
50.7800 USDT |
57.2000 USDT |
50.9500 USDT |
| 2024-07-29 |
50.7167 USDT |
10,158.2230 BSV |
46.2700 USDT |
45.9100 USDT |
54.0000 USDT |
52.0500 USDT |
| 2024-07-28 |
46.1765 USDT |
1,754.6440 BSV |
45.8500 USDT |
44.6300 USDT |
47.7600 USDT |
46.3500 USDT |
| 2024-07-27 |
45.9445 USDT |
2,484.1800 BSV |
44.8800 USDT |
44.7800 USDT |
46.7100 USDT |
45.9900 USDT |
| 2024-07-26 |
44.1429 USDT |
1,256.7940 BSV |
42.6500 USDT |
42.5100 USDT |
44.8300 USDT |
44.7600 USDT |
| 2024-07-25 |
42.4333 USDT |
1,314.8160 BSV |
44.2300 USDT |
40.9100 USDT |
44.6400 USDT |
41.0300 USDT |
| 2024-07-24 |
45.0146 USDT |
923.6800 BSV |
44.3900 USDT |
44.1200 USDT |
46.4800 USDT |
44.8200 USDT |
| 2024-07-23 |
45.1449 USDT |
970.4220 BSV |
45.4700 USDT |
43.8800 USDT |
46.0200 USDT |
44.5100 USDT |
| 2024-07-22 |
46.2151 USDT |
1,161.7630 BSV |
47.7100 USDT |
45.3600 USDT |
47.7600 USDT |
45.5500 USDT |
| 2024-07-21 |
46.6487 USDT |
1,215.8980 BSV |
47.3300 USDT |
45.1100 USDT |
47.6600 USDT |
47.3500 USDT |
| 2024-07-20 |
47.2672 USDT |
1,520.8070 BSV |
47.4100 USDT |
46.6200 USDT |
48.0300 USDT |
47.5600 USDT |
| 2024-07-19 |
45.9729 USDT |
3,556.4460 BSV |
46.4800 USDT |
43.9500 USDT |
47.8400 USDT |
47.3300 USDT |
| 2024-07-18 |
46.0550 USDT |
2,907.2320 BSV |
44.9100 USDT |
44.3600 USDT |
47.9400 USDT |
47.2300 USDT |
| 2024-07-17 |
46.0539 USDT |
2,714.5340 BSV |
45.4100 USDT |
44.8300 USDT |
46.9800 USDT |
45.7700 USDT |
| 2024-07-16 |
44.8519 USDT |
1,843.0940 BSV |
45.0000 USDT |
42.6600 USDT |
46.8100 USDT |
45.6400 USDT |
| 2024-07-15 |
43.6121 USDT |
1,829.2830 BSV |
41.9500 USDT |
41.7800 USDT |
44.5200 USDT |
44.1300 USDT |
| 2024-07-14 |
40.9604 USDT |
559.1730 BSV |
39.8300 USDT |
39.8300 USDT |
41.4300 USDT |
41.3700 USDT |
| 2024-07-13 |
39.9278 USDT |
1,118.1770 BSV |
39.3500 USDT |
39.2800 USDT |
40.3200 USDT |
39.6300 USDT |
| 2024-07-12 |
38.5881 USDT |
572.5750 BSV |
38.2800 USDT |
37.6400 USDT |
39.4300 USDT |
38.9600 USDT |
| 2024-07-11 |
38.4437 USDT |
2,219.3770 BSV |
38.1400 USDT |
37.4600 USDT |
39.5800 USDT |
38.1000 USDT |
| 2024-07-10 |
37.7563 USDT |
1,038.1770 BSV |
37.4300 USDT |
37.0000 USDT |
38.3900 USDT |
37.6300 USDT |
| 2024-07-09 |
36.8601 USDT |
1,047.8490 BSV |
36.4600 USDT |
36.2000 USDT |
37.4600 USDT |
37.0500 USDT |
| 2024-07-08 |
35.9592 USDT |
2,508.6160 BSV |
34.9900 USDT |
33.5000 USDT |
42.8900 USDT |
36.2500 USDT |
| 2024-07-07 |
36.4044 USDT |
739.3020 BSV |
37.5600 USDT |
35.1800 USDT |
37.5600 USDT |
35.4300 USDT |
| 2024-07-06 |
35.9129 USDT |
1,056.8050 BSV |
35.2600 USDT |
34.6200 USDT |
37.5400 USDT |
37.4600 USDT |
| 2024-07-05 |
33.8363 USDT |
5,664.1890 BSV |
36.5400 USDT |
31.7400 USDT |
36.6400 USDT |
34.8700 USDT |
| 2024-07-04 |
39.1085 USDT |
3,711.7840 BSV |
42.6000 USDT |
37.0200 USDT |
42.7100 USDT |
37.9100 USDT |
| 2024-07-03 |
43.0345 USDT |
889.9740 BSV |
44.6600 USDT |
42.0300 USDT |
44.7100 USDT |
42.0900 USDT |
| 2024-07-02 |
44.3483 USDT |
433.2540 BSV |
44.2800 USDT |
43.8900 USDT |
45.0100 USDT |
44.4700 USDT |
| 2024-07-01 |
45.1015 USDT |
824.4380 BSV |
45.0900 USDT |
44.1900 USDT |
45.5300 USDT |
44.2300 USDT |
| 2024-06-30 |
44.0252 USDT |
830.3820 BSV |
43.8200 USDT |
43.1800 USDT |
44.7200 USDT |
44.6600 USDT |
| 2024-06-29 |
44.5876 USDT |
320.3180 BSV |
44.2900 USDT |
44.1700 USDT |
45.0600 USDT |
44.2300 USDT |
| 2024-06-28 |
45.6819 USDT |
1,456.9350 BSV |
45.5400 USDT |
44.3400 USDT |
46.6100 USDT |
44.7300 USDT |
| 2024-06-27 |
44.5918 USDT |
796.6010 BSV |
44.6900 USDT |
43.6000 USDT |
46.0000 USDT |
45.2800 USDT |
| 2024-06-26 |
44.7699 USDT |
1,700.6350 BSV |
45.6400 USDT |
44.2900 USDT |
46.0900 USDT |
45.0600 USDT |