Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
194.9448 USDT |
24,715.8376 BSV |
196.9440 USDT |
187.0360 USDT |
202.8350 USDT |
198.8920 USDT |
| 2020-03-08 |
215.1526 USDT |
20,225.8886 BSV |
233.8280 USDT |
190.0000 USDT |
234.4530 USDT |
196.7370 USDT |
| 2020-03-07 |
240.5154 USDT |
6,148.1485 BSV |
248.9170 USDT |
230.2440 USDT |
249.1960 USDT |
233.7790 USDT |
| 2020-03-06 |
244.0189 USDT |
10,350.8811 BSV |
241.8480 USDT |
237.4800 USDT |
250.5450 USDT |
248.8300 USDT |
| 2020-03-05 |
240.1151 USDT |
20,869.4924 BSV |
231.8060 USDT |
231.7860 USDT |
250.3660 USDT |
241.9190 USDT |
| 2020-03-04 |
236.6563 USDT |
25,392.9902 BSV |
248.0380 USDT |
220.0000 USDT |
250.3160 USDT |
231.7960 USDT |
| 2020-03-03 |
248.1595 USDT |
20,496.0590 BSV |
254.1240 USDT |
241.4840 USDT |
254.5610 USDT |
248.0410 USDT |
| 2020-03-02 |
241.7982 USDT |
35,596.1439 BSV |
228.5720 USDT |
227.3940 USDT |
260.1830 USDT |
254.0580 USDT |
| 2020-03-01 |
224.7413 USDT |
20,916.2327 BSV |
211.6170 USDT |
211.5530 USDT |
232.7380 USDT |
228.6290 USDT |
| 2020-02-29 |
215.8069 USDT |
17,838.7949 BSV |
216.8050 USDT |
208.4340 USDT |
221.6170 USDT |
211.6060 USDT |
| 2020-02-28 |
217.2571 USDT |
30,596.4093 BSV |
227.8790 USDT |
208.8800 USDT |
231.4590 USDT |
216.7960 USDT |
| 2020-02-27 |
228.1679 USDT |
25,457.2676 BSV |
224.3590 USDT |
215.2880 USDT |
238.2300 USDT |
227.8230 USDT |
| 2020-02-26 |
231.4862 USDT |
34,518.9296 BSV |
259.2260 USDT |
205.0000 USDT |
261.6230 USDT |
224.2460 USDT |
| 2020-02-25 |
266.2553 USDT |
20,350.9373 BSV |
279.2460 USDT |
255.0000 USDT |
279.5750 USDT |
259.1370 USDT |
| 2020-02-24 |
282.9029 USDT |
13,557.2407 BSV |
295.0210 USDT |
268.0000 USDT |
300.6520 USDT |
279.2370 USDT |
| 2020-02-23 |
289.7203 USDT |
10,203.0757 BSV |
280.3070 USDT |
279.3560 USDT |
296.0000 USDT |
295.0120 USDT |
| 2020-02-22 |
280.6917 USDT |
14,802.2073 BSV |
288.9950 USDT |
264.5000 USDT |
290.0910 USDT |
280.5450 USDT |
| 2020-02-21 |
289.3389 USDT |
6,137.2677 BSV |
285.5650 USDT |
282.0510 USDT |
295.6640 USDT |
289.0620 USDT |
| 2020-02-20 |
291.3556 USDT |
16,790.4342 BSV |
285.8290 USDT |
276.0000 USDT |
308.7530 USDT |
285.5770 USDT |