Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-20 |
86.8961 USDT |
3,980.8674 BSV |
84.5790 USDT |
83.4000 USDT |
88.8090 USDT |
88.2350 USDT |
| 2019-12-19 |
84.1665 USDT |
5,364.5043 BSV |
86.1330 USDT |
81.7660 USDT |
87.3150 USDT |
84.5640 USDT |
| 2019-12-18 |
81.2085 USDT |
7,383.0709 BSV |
80.6340 USDT |
76.6350 USDT |
86.9640 USDT |
86.0350 USDT |
| 2019-12-17 |
84.5070 USDT |
5,632.6059 BSV |
88.9060 USDT |
79.5660 USDT |
89.1600 USDT |
80.6030 USDT |
| 2019-12-16 |
90.7099 USDT |
2,649.7235 BSV |
93.0500 USDT |
87.7470 USDT |
93.1900 USDT |
88.9080 USDT |
| 2019-12-15 |
92.6394 USDT |
2,627.3896 BSV |
92.5020 USDT |
91.4020 USDT |
93.6120 USDT |
92.9800 USDT |
| 2019-12-14 |
93.0549 USDT |
3,074.9245 BSV |
93.2000 USDT |
91.6770 USDT |
94.3510 USDT |
92.5040 USDT |
| 2019-12-13 |
92.8428 USDT |
3,807.7094 BSV |
92.7090 USDT |
91.6900 USDT |
93.9100 USDT |
93.2730 USDT |
| 2019-12-12 |
93.1547 USDT |
3,956.8937 BSV |
94.7300 USDT |
91.2690 USDT |
95.3660 USDT |
92.6190 USDT |
| 2019-12-11 |
94.9616 USDT |
2,674.7078 BSV |
95.6000 USDT |
93.9970 USDT |
95.8640 USDT |
94.7000 USDT |
| 2019-12-10 |
95.6907 USDT |
2,627.4471 BSV |
95.1500 USDT |
94.1610 USDT |
97.4210 USDT |
95.5560 USDT |
| 2019-12-09 |
95.6736 USDT |
1,674.6481 BSV |
96.9710 USDT |
94.0550 USDT |
97.5820 USDT |
95.2020 USDT |
| 2019-12-08 |
95.8126 USDT |
814.5818 BSV |
95.5530 USDT |
94.4260 USDT |
97.1470 USDT |
97.0180 USDT |
| 2019-12-07 |
96.3353 USDT |
3,086.7080 BSV |
96.9000 USDT |
94.1000 USDT |
97.5510 USDT |
95.6230 USDT |
| 2019-12-06 |
95.3148 USDT |
3,171.6632 BSV |
94.8780 USDT |
93.8000 USDT |
97.0390 USDT |
96.8500 USDT |
| 2019-12-05 |
95.1709 USDT |
3,889.6133 BSV |
94.6180 USDT |
93.3840 USDT |
98.3040 USDT |
94.8990 USDT |
| 2019-12-04 |
97.0320 USDT |
4,907.9194 BSV |
95.5130 USDT |
93.2000 USDT |
103.5620 USDT |
94.6320 USDT |
| 2019-12-03 |
98.6868 USDT |
3,070.6022 BSV |
100.2680 USDT |
95.1500 USDT |
101.8000 USDT |
95.5800 USDT |
| 2019-12-02 |
100.9628 USDT |
3,962.2234 BSV |
104.0210 USDT |
99.0570 USDT |
104.2820 USDT |
100.2780 USDT |
| 2019-12-01 |
103.6066 USDT |
4,427.7805 BSV |
107.3200 USDT |
100.5310 USDT |
107.3590 USDT |
103.9720 USDT |