Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-19 |
305.1034 USDT |
23,415.5675 BSV |
310.5140 USDT |
285.0000 USDT |
316.5830 USDT |
286.0700 USDT |
| 2020-02-18 |
307.9098 USDT |
21,319.3524 BSV |
312.1100 USDT |
282.2030 USDT |
326.4410 USDT |
310.4520 USDT |
| 2020-02-17 |
282.7591 USDT |
19,379.2564 BSV |
278.4660 USDT |
240.0000 USDT |
321.4290 USDT |
312.1100 USDT |
| 2020-02-16 |
293.4173 USDT |
19,514.7277 BSV |
313.0000 USDT |
260.0910 USDT |
323.7800 USDT |
278.6150 USDT |
| 2020-02-15 |
329.3472 USDT |
16,301.7170 BSV |
361.9860 USDT |
260.9500 USDT |
363.2280 USDT |
312.8380 USDT |
| 2020-02-14 |
357.8332 USDT |
15,067.7717 BSV |
360.3380 USDT |
349.0000 USDT |
364.9940 USDT |
362.0570 USDT |
| 2020-02-13 |
360.2140 USDT |
18,538.3662 BSV |
365.8790 USDT |
348.2710 USDT |
381.9620 USDT |
360.4730 USDT |
| 2020-02-12 |
370.0623 USDT |
16,063.3023 BSV |
366.1260 USDT |
359.7610 USDT |
378.9320 USDT |
365.9100 USDT |
| 2020-02-11 |
358.5159 USDT |
17,531.1809 BSV |
353.6120 USDT |
346.0400 USDT |
372.0000 USDT |
366.1270 USDT |
| 2020-02-10 |
346.1713 USDT |
20,701.2051 BSV |
350.7730 USDT |
336.1710 USDT |
359.9990 USDT |
353.6120 USDT |
| 2020-02-09 |
348.1487 USDT |
24,657.1309 BSV |
335.8080 USDT |
320.1010 USDT |
373.0000 USDT |
350.8230 USDT |
| 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 |