Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
194.2148 USDT |
4,084.7554 BSV |
195.5190 USDT |
191.7940 USDT |
197.7360 USDT |
195.4110 USDT |
| 2020-04-27 |
193.9686 USDT |
5,855.3473 BSV |
197.0520 USDT |
190.0000 USDT |
198.2340 USDT |
195.5450 USDT |
| 2020-04-26 |
196.0276 USDT |
3,719.0861 BSV |
194.1800 USDT |
193.1870 USDT |
199.4910 USDT |
197.0520 USDT |
| 2020-04-25 |
194.5681 USDT |
6,119.5481 BSV |
193.3680 USDT |
190.1240 USDT |
199.8510 USDT |
194.1890 USDT |
| 2020-04-24 |
194.7499 USDT |
6,689.0274 BSV |
193.6240 USDT |
191.3410 USDT |
197.0000 USDT |
193.3810 USDT |
| 2020-04-23 |
193.8240 USDT |
7,563.9559 BSV |
192.5930 USDT |
186.5990 USDT |
201.0000 USDT |
193.7060 USDT |
| 2020-04-22 |
188.0791 USDT |
5,883.9662 BSV |
182.7290 USDT |
180.9140 USDT |
195.9480 USDT |
192.5710 USDT |
| 2020-04-21 |
182.3447 USDT |
7,504.9412 BSV |
183.1650 USDT |
177.9320 USDT |
186.7400 USDT |
182.7490 USDT |
| 2020-04-20 |
190.1436 USDT |
9,788.6974 BSV |
193.7310 USDT |
181.2860 USDT |
198.6760 USDT |
183.3040 USDT |
| 2020-04-19 |
199.9151 USDT |
7,043.8587 BSV |
204.0910 USDT |
193.1900 USDT |
206.9630 USDT |
193.7610 USDT |
| 2020-04-18 |
198.6608 USDT |
5,970.3754 BSV |
192.4900 USDT |
192.0180 USDT |
209.3760 USDT |
204.0100 USDT |
| 2020-04-17 |
193.9549 USDT |
5,722.5272 BSV |
194.5480 USDT |
191.8230 USDT |
197.1460 USDT |
192.4660 USDT |
| 2020-04-16 |
188.9541 USDT |
8,902.0989 BSV |
181.3520 USDT |
170.0000 USDT |
213.0000 USDT |
194.4760 USDT |
| 2020-04-15 |
187.7538 USDT |
5,992.8704 BSV |
189.5440 USDT |
180.8100 USDT |
191.6570 USDT |
181.3670 USDT |
| 2020-04-14 |
190.0212 USDT |
6,722.2709 BSV |
188.0230 USDT |
185.7380 USDT |
194.2220 USDT |
189.5130 USDT |
| 2020-04-13 |
185.8380 USDT |
12,858.6742 BSV |
191.2310 USDT |
179.4070 USDT |
198.9000 USDT |
188.0220 USDT |
| 2020-04-12 |
192.5956 USDT |
7,493.9942 BSV |
187.1230 USDT |
182.5610 USDT |
203.7510 USDT |
191.3070 USDT |
| 2020-04-11 |
184.9917 USDT |
11,415.1876 BSV |
185.6970 USDT |
180.1120 USDT |
190.3260 USDT |
186.5400 USDT |
| 2020-04-10 |
192.2403 USDT |
18,997.6274 BSV |
213.8540 USDT |
176.1690 USDT |
216.2100 USDT |
185.6690 USDT |
| 2020-04-09 |
217.9692 USDT |
12,741.7027 BSV |
218.1970 USDT |
207.5900 USDT |
227.9120 USDT |
213.6910 USDT |
| 2020-04-08 |
211.6081 USDT |
20,308.6593 BSV |
185.0720 USDT |
182.0020 USDT |
223.5030 USDT |
218.1590 USDT |
| 2020-04-07 |
189.8125 USDT |
8,897.5971 BSV |
192.0800 USDT |
182.6700 USDT |
195.8650 USDT |
185.0770 USDT |
| 2020-04-06 |
187.2914 USDT |
6,844.4934 BSV |
174.2250 USDT |
174.1450 USDT |
194.8750 USDT |
192.0590 USDT |
| 2020-04-05 |
175.0871 USDT |
3,084.9217 BSV |
179.0010 USDT |
170.1300 USDT |
179.5430 USDT |
174.3450 USDT |
| 2020-04-04 |
177.1945 USDT |
5,327.6889 BSV |
178.9150 USDT |
174.2010 USDT |
181.1600 USDT |
178.9730 USDT |
| 2020-04-03 |
178.2921 USDT |
8,608.0477 BSV |
175.9710 USDT |
171.9140 USDT |
184.4550 USDT |
178.9500 USDT |
| 2020-04-02 |
176.9053 USDT |
12,670.0635 BSV |
167.7880 USDT |
165.4130 USDT |
188.2360 USDT |
175.9670 USDT |
| 2020-04-01 |
162.9524 USDT |
5,498.4359 BSV |
164.9030 USDT |
158.0460 USDT |
168.8480 USDT |
167.6300 USDT |
| 2020-03-31 |
166.1810 USDT |
5,972.6633 BSV |
165.5250 USDT |
162.9360 USDT |
169.8450 USDT |
164.8920 USDT |
| 2020-03-30 |
161.0521 USDT |
9,874.4594 BSV |
146.5620 USDT |
146.0520 USDT |
173.3010 USDT |
165.4140 USDT |
| 2020-03-29 |
153.6251 USDT |
8,069.1350 BSV |
157.3860 USDT |
146.4870 USDT |
158.5060 USDT |
146.5330 USDT |
| 2020-03-28 |
156.2896 USDT |
10,917.3918 BSV |
162.7380 USDT |
148.2930 USDT |
163.0240 USDT |
157.2870 USDT |
| 2020-03-27 |
170.7213 USDT |
9,307.6259 BSV |
172.9980 USDT |
162.6720 USDT |
177.9990 USDT |
162.9630 USDT |
| 2020-03-26 |
171.5528 USDT |
9,347.3046 BSV |
172.8830 USDT |
165.1640 USDT |
175.3170 USDT |
172.9990 USDT |
| 2020-03-25 |
172.4835 USDT |
18,271.7032 BSV |
178.0640 USDT |
166.5020 USDT |
179.0000 USDT |
173.0370 USDT |
| 2020-03-24 |
175.4583 USDT |
21,138.5008 BSV |
169.1780 USDT |
167.0000 USDT |
181.0000 USDT |
178.2060 USDT |
| 2020-03-23 |
163.5980 USDT |
24,121.3452 BSV |
156.8590 USDT |
153.2910 USDT |
173.2900 USDT |
169.1950 USDT |
| 2020-03-22 |
166.3136 USDT |
25,482.9577 BSV |
168.0870 USDT |
153.3560 USDT |
187.0830 USDT |
156.9920 USDT |
| 2020-03-21 |
164.6367 USDT |
30,382.8010 BSV |
160.7630 USDT |
155.3640 USDT |
174.9990 USDT |
167.9870 USDT |
| 2020-03-20 |
163.0217 USDT |
43,334.5257 BSV |
155.9490 USDT |
148.9360 USDT |
179.3240 USDT |
160.6540 USDT |
| 2020-03-19 |
142.6600 USDT |
30,601.6036 BSV |
123.9670 USDT |
118.1730 USDT |
170.3060 USDT |
155.9530 USDT |
| 2020-03-18 |
116.9411 USDT |
11,885.9247 BSV |
119.2660 USDT |
110.6180 USDT |
124.0580 USDT |
124.0580 USDT |
| 2020-03-17 |
118.3982 USDT |
25,783.7860 BSV |
111.4200 USDT |
109.5270 USDT |
125.0010 USDT |
119.2660 USDT |
| 2020-03-16 |
108.9401 USDT |
23,331.8258 BSV |
122.6200 USDT |
99.1710 USDT |
124.5000 USDT |
111.3200 USDT |
| 2020-03-15 |
120.6459 USDT |
9,773.0256 BSV |
115.2900 USDT |
114.1810 USDT |
129.6600 USDT |
122.6100 USDT |
| 2020-03-14 |
119.5365 USDT |
22,066.9408 BSV |
121.1900 USDT |
113.8830 USDT |
125.1390 USDT |
115.3080 USDT |
| 2020-03-13 |
109.2656 USDT |
73,267.3962 BSV |
101.7710 USDT |
81.0000 USDT |
126.8410 USDT |
121.1900 USDT |
| 2020-03-12 |
132.3472 USDT |
47,249.8042 BSV |
190.4930 USDT |
97.0790 USDT |
192.0050 USDT |
101.8380 USDT |
| 2020-03-11 |
189.9510 USDT |
17,008.7477 BSV |
198.6750 USDT |
174.1600 USDT |
200.9180 USDT |
190.5850 USDT |
| 2020-03-10 |
198.3098 USDT |
21,909.8447 BSV |
198.8290 USDT |
193.3620 USDT |
202.8030 USDT |
198.5580 USDT |