Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
331.7991 USDT |
20,083.0613 BSV |
295.2490 USDT |
288.9900 USDT |
349.5110 USDT |
335.8370 USDT |
| 2020-02-07 |
293.9832 USDT |
12,606.5456 BSV |
294.7180 USDT |
288.0000 USDT |
303.0000 USDT |
295.3070 USDT |
| 2020-02-06 |
298.2823 USDT |
15,147.2210 BSV |
301.1070 USDT |
286.4270 USDT |
308.6950 USDT |
294.7900 USDT |
| 2020-02-05 |
288.9361 USDT |
12,329.9028 BSV |
271.4480 USDT |
267.6090 USDT |
311.8000 USDT |
301.2780 USDT |
| 2020-02-04 |
271.8635 USDT |
6,708.6794 BSV |
280.9160 USDT |
265.0390 USDT |
284.2200 USDT |
271.6760 USDT |
| 2020-02-03 |
281.5300 USDT |
5,576.8922 BSV |
277.5990 USDT |
272.0000 USDT |
287.9450 USDT |
280.9520 USDT |
| 2020-02-02 |
282.0086 USDT |
6,483.0251 BSV |
278.2900 USDT |
270.9220 USDT |
291.4680 USDT |
277.6560 USDT |
| 2020-02-01 |
280.5106 USDT |
9,121.8577 BSV |
272.9310 USDT |
270.0880 USDT |
290.0000 USDT |
278.5110 USDT |
| 2020-01-31 |
279.9648 USDT |
8,689.4965 BSV |
299.0550 USDT |
260.0000 USDT |
299.1580 USDT |
272.7390 USDT |
| 2020-01-30 |
296.5427 USDT |
9,768.4877 BSV |
286.0010 USDT |
284.1230 USDT |
308.9430 USDT |
299.1640 USDT |
| 2020-01-29 |
291.7045 USDT |
12,054.2178 BSV |
296.9500 USDT |
280.0800 USDT |
311.9000 USDT |
286.4670 USDT |
| 2020-01-28 |
295.5118 USDT |
16,287.3104 BSV |
297.6320 USDT |
276.0000 USDT |
317.8000 USDT |
296.8320 USDT |
| 2020-01-27 |
297.2254 USDT |
13,255.5986 BSV |
274.7500 USDT |
273.1440 USDT |
323.2610 USDT |
297.7070 USDT |
| 2020-01-26 |
268.1261 USDT |
6,617.0242 BSV |
261.1710 USDT |
250.0000 USDT |
277.5970 USDT |
274.7500 USDT |
| 2020-01-25 |
260.0433 USDT |
7,955.1973 BSV |
265.1510 USDT |
250.3880 USDT |
271.4500 USDT |
261.2110 USDT |
| 2020-01-24 |
263.9909 USDT |
15,210.7735 BSV |
258.8940 USDT |
245.5850 USDT |
284.3240 USDT |
265.0020 USDT |
| 2020-01-23 |
273.4878 USDT |
20,432.2494 BSV |
307.8530 USDT |
244.7240 USDT |
308.1650 USDT |
258.8750 USDT |
| 2020-01-22 |
311.9193 USDT |
14,877.2968 BSV |
315.4730 USDT |
262.0000 USDT |
340.0000 USDT |
307.9710 USDT |
| 2020-01-21 |
310.2289 USDT |
19,902.7384 BSV |
303.6730 USDT |
289.6130 USDT |
332.0000 USDT |
315.4110 USDT |
| 2020-01-20 |
294.4201 USDT |
21,151.4987 BSV |
281.4880 USDT |
207.1200 USDT |
329.0000 USDT |
303.6330 USDT |
| 2020-01-19 |
259.7650 USDT |
9,835.3715 BSV |
249.7830 USDT |
235.9690 USDT |
281.9190 USDT |
281.9190 USDT |
| 2020-01-18 |
262.1309 USDT |
14,139.4090 BSV |
287.0340 USDT |
205.3000 USDT |
298.7240 USDT |
250.2860 USDT |
| 2020-01-17 |
305.6095 USDT |
22,927.6541 BSV |
312.9750 USDT |
268.3040 USDT |
333.8860 USDT |
287.0520 USDT |
| 2020-01-16 |
303.8791 USDT |
28,735.2996 BSV |
315.9520 USDT |
280.0880 USDT |
337.4560 USDT |
313.1560 USDT |
| 2020-01-15 |
347.3053 USDT |
50,167.4178 BSV |
424.5430 USDT |
251.4130 USDT |
429.4840 USDT |
315.8920 USDT |
| 2020-01-14 |
274.9565 USDT |
31,939.9796 BSV |
173.6590 USDT |
173.3970 USDT |
450.0000 USDT |
425.1450 USDT |
| 2020-01-13 |
165.8504 USDT |
8,594.4723 BSV |
165.6910 USDT |
158.8820 USDT |
175.8970 USDT |
173.7090 USDT |
| 2020-01-12 |
159.0581 USDT |
12,059.1324 BSV |
150.7330 USDT |
147.4620 USDT |
170.1180 USDT |
165.6010 USDT |
| 2020-01-11 |
164.2169 USDT |
23,757.6753 BSV |
171.4260 USDT |
148.6020 USDT |
177.3970 USDT |
150.8930 USDT |
| 2020-01-10 |
144.2169 USDT |
21,208.1089 BSV |
117.0520 USDT |
116.2810 USDT |
175.5780 USDT |
171.4260 USDT |
| 2020-01-09 |
116.1171 USDT |
7,188.6313 BSV |
113.8870 USDT |
112.5860 USDT |
118.6470 USDT |
117.0610 USDT |
| 2020-01-08 |
113.9576 USDT |
13,219.5379 BSV |
113.7910 USDT |
110.2410 USDT |
117.1080 USDT |
114.0240 USDT |
| 2020-01-07 |
113.7824 USDT |
7,958.7155 BSV |
117.7840 USDT |
109.5270 USDT |
119.1990 USDT |
113.6710 USDT |
| 2020-01-06 |
115.4672 USDT |
6,556.2604 BSV |
110.3040 USDT |
109.8300 USDT |
118.0370 USDT |
117.6310 USDT |
| 2020-01-05 |
111.2369 USDT |
7,761.7000 BSV |
109.4290 USDT |
108.7400 USDT |
114.4260 USDT |
110.4660 USDT |
| 2020-01-04 |
106.0115 USDT |
7,005.6129 BSV |
102.8160 USDT |
102.2360 USDT |
110.0000 USDT |
109.2110 USDT |
| 2020-01-03 |
99.9598 USDT |
11,796.9990 BSV |
92.8900 USDT |
91.7970 USDT |
104.1560 USDT |
102.8300 USDT |
| 2020-01-02 |
94.9252 USDT |
6,430.7534 BSV |
97.2750 USDT |
92.2970 USDT |
97.9890 USDT |
92.8980 USDT |
| 2020-01-01 |
98.6668 USDT |
5,882.6185 BSV |
96.9660 USDT |
96.2730 USDT |
100.0000 USDT |
97.2860 USDT |
| 2019-12-31 |
96.2125 USDT |
5,813.9994 BSV |
95.5620 USDT |
93.7820 USDT |
98.6400 USDT |
97.1120 USDT |
| 2019-12-30 |
97.2346 USDT |
4,561.0486 BSV |
99.9950 USDT |
91.3200 USDT |
100.4760 USDT |
95.8390 USDT |
| 2019-12-29 |
96.4909 USDT |
5,784.2260 BSV |
94.0340 USDT |
92.6710 USDT |
103.5300 USDT |
100.1400 USDT |
| 2019-12-28 |
92.6144 USDT |
5,245.6394 BSV |
90.2840 USDT |
89.8750 USDT |
96.1080 USDT |
94.0710 USDT |
| 2019-12-27 |
88.3950 USDT |
5,549.6122 BSV |
87.1480 USDT |
85.8260 USDT |
91.5840 USDT |
90.2840 USDT |
| 2019-12-26 |
87.1914 USDT |
4,178.6610 BSV |
85.9500 USDT |
84.8550 USDT |
91.6390 USDT |
87.2230 USDT |
| 2019-12-25 |
86.1488 USDT |
3,855.6544 BSV |
86.9360 USDT |
84.6120 USDT |
87.3310 USDT |
85.9700 USDT |
| 2019-12-24 |
86.2076 USDT |
5,747.3672 BSV |
85.8300 USDT |
85.3020 USDT |
87.2650 USDT |
86.8450 USDT |
| 2019-12-23 |
88.0422 USDT |
5,484.1124 BSV |
88.2520 USDT |
85.4000 USDT |
89.9650 USDT |
85.8620 USDT |
| 2019-12-22 |
86.4527 USDT |
4,089.7427 BSV |
84.7630 USDT |
84.2000 USDT |
88.5160 USDT |
88.2340 USDT |
| 2019-12-21 |
86.5081 USDT |
2,064.2626 BSV |
88.2170 USDT |
84.2820 USDT |
88.9130 USDT |
84.7610 USDT |