Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
107.5080 USDT |
3,152.8653 BSV |
109.0090 USDT |
105.3880 USDT |
110.1600 USDT |
107.3440 USDT |
| 2019-11-29 |
108.1808 USDT |
3,572.4423 BSV |
105.5300 USDT |
105.3420 USDT |
112.8120 USDT |
109.0470 USDT |
| 2019-11-28 |
106.9835 USDT |
3,805.7066 BSV |
107.3740 USDT |
104.4210 USDT |
109.1270 USDT |
105.4430 USDT |
| 2019-11-27 |
105.1332 USDT |
5,233.7369 BSV |
106.4580 USDT |
99.1420 USDT |
109.8420 USDT |
107.4140 USDT |
| 2019-11-26 |
106.4595 USDT |
5,362.7877 BSV |
103.7710 USDT |
103.1230 USDT |
110.2610 USDT |
106.8400 USDT |
| 2019-11-25 |
101.9035 USDT |
6,397.0155 BSV |
99.1010 USDT |
92.8790 USDT |
111.4000 USDT |
104.0210 USDT |
| 2019-11-24 |
103.3166 USDT |
5,939.6476 BSV |
107.8640 USDT |
97.9030 USDT |
108.8740 USDT |
98.9660 USDT |
| 2019-11-23 |
102.2653 USDT |
6,091.9520 BSV |
96.6640 USDT |
92.6960 USDT |
113.8910 USDT |
107.8270 USDT |
| 2019-11-22 |
94.9108 USDT |
8,302.3301 BSV |
100.1490 USDT |
87.7340 USDT |
103.3540 USDT |
96.5050 USDT |
| 2019-11-21 |
101.6774 USDT |
3,546.1279 BSV |
105.9430 USDT |
96.7720 USDT |
108.0470 USDT |
100.1590 USDT |
| 2019-11-20 |
107.9500 USDT |
2,832.9920 BSV |
109.4850 USDT |
105.0940 USDT |
110.9800 USDT |
105.8860 USDT |
| 2019-11-19 |
109.5821 USDT |
3,604.7203 BSV |
116.1640 USDT |
106.1900 USDT |
116.5870 USDT |
109.5610 USDT |
| 2019-11-18 |
119.8610 USDT |
2,592.1270 BSV |
123.3520 USDT |
112.5030 USDT |
123.4060 USDT |
116.2740 USDT |
| 2019-11-17 |
123.5670 USDT |
2,410.1881 BSV |
123.7130 USDT |
120.1000 USDT |
125.0790 USDT |
123.3460 USDT |
| 2019-11-16 |
123.1265 USDT |
2,225.9020 BSV |
123.5780 USDT |
121.8970 USDT |
124.3220 USDT |
123.6810 USDT |
| 2019-11-15 |
124.7174 USDT |
3,252.3365 BSV |
126.1830 USDT |
120.1020 USDT |
128.7980 USDT |
123.6250 USDT |
| 2019-11-14 |
126.5593 USDT |
3,220.9708 BSV |
129.6060 USDT |
124.4220 USDT |
129.7640 USDT |
126.0290 USDT |
| 2019-11-13 |
128.8650 USDT |
3,273.0725 BSV |
132.2410 USDT |
122.4470 USDT |
132.3180 USDT |
129.2650 USDT |
| 2019-11-12 |
132.2355 USDT |
3,224.6450 BSV |
131.6500 USDT |
129.4410 USDT |
134.1370 USDT |
131.9040 USDT |
| 2019-11-11 |
132.3537 USDT |
3,819.3211 BSV |
134.5130 USDT |
129.4180 USDT |
136.2670 USDT |
131.6850 USDT |
| 2019-11-10 |
133.7948 USDT |
3,916.0703 BSV |
129.8570 USDT |
129.0570 USDT |
139.2220 USDT |
134.3550 USDT |
| 2019-11-09 |
128.3045 USDT |
2,772.6127 BSV |
124.5210 USDT |
123.6280 USDT |
130.9880 USDT |
129.9800 USDT |
| 2019-11-08 |
127.3836 USDT |
3,303.0870 BSV |
132.9850 USDT |
120.5850 USDT |
134.0200 USDT |
124.5520 USDT |
| 2019-11-07 |
134.8483 USDT |
2,912.7019 BSV |
139.1140 USDT |
130.8220 USDT |
139.4340 USDT |
133.0280 USDT |
| 2019-11-06 |
138.6913 USDT |
3,145.5380 BSV |
138.0940 USDT |
136.7070 USDT |
141.8300 USDT |
139.1250 USDT |
| 2019-11-05 |
134.7307 USDT |
3,626.9451 BSV |
131.8050 USDT |
127.9800 USDT |
142.4140 USDT |
137.9600 USDT |
| 2019-11-04 |
128.1179 USDT |
3,446.6039 BSV |
128.7240 USDT |
123.8630 USDT |
133.7930 USDT |
131.8380 USDT |
| 2019-11-03 |
129.7972 USDT |
3,099.7588 BSV |
131.5090 USDT |
127.0020 USDT |
134.2450 USDT |
128.7420 USDT |
| 2019-11-02 |
130.5187 USDT |
3,050.7913 BSV |
129.4660 USDT |
128.2100 USDT |
133.9100 USDT |
131.4970 USDT |
| 2019-11-01 |
127.6467 USDT |
3,894.6701 BSV |
128.7070 USDT |
124.9290 USDT |
132.0390 USDT |
129.2140 USDT |
| 2019-10-31 |
129.8653 USDT |
1,994.8331 BSV |
134.9960 USDT |
126.1650 USDT |
135.7660 USDT |
128.8740 USDT |
| 2019-10-30 |
135.0643 USDT |
2,725.7179 BSV |
141.4550 USDT |
127.8250 USDT |
144.8290 USDT |
134.8750 USDT |
| 2019-10-29 |
139.6350 USDT |
2,580.5256 BSV |
137.5760 USDT |
136.6480 USDT |
143.1450 USDT |
141.1230 USDT |
| 2019-10-28 |
139.2901 USDT |
4,314.1566 BSV |
139.9750 USDT |
134.4550 USDT |
145.2810 USDT |
137.6570 USDT |
| 2019-10-27 |
140.5228 USDT |
5,344.8544 BSV |
140.4540 USDT |
133.3800 USDT |
147.1730 USDT |
139.8690 USDT |
| 2019-10-26 |
139.0897 USDT |
5,885.8165 BSV |
133.7200 USDT |
127.2700 USDT |
156.2910 USDT |
139.8810 USDT |
| 2019-10-25 |
123.5151 USDT |
5,915.8449 BSV |
106.1630 USDT |
106.1630 USDT |
138.2570 USDT |
133.5580 USDT |
| 2019-10-24 |
104.6331 USDT |
4,665.8606 BSV |
97.5660 USDT |
94.2060 USDT |
113.6650 USDT |
106.1850 USDT |
| 2019-10-23 |
98.7948 USDT |
3,891.4250 BSV |
105.5760 USDT |
91.3990 USDT |
106.9470 USDT |
97.5660 USDT |
| 2019-10-22 |
109.1451 USDT |
3,986.8895 BSV |
112.0600 USDT |
105.1970 USDT |
114.1180 USDT |
105.6390 USDT |
| 2019-10-21 |
104.7105 USDT |
5,097.8380 BSV |
94.9010 USDT |
94.2380 USDT |
114.4960 USDT |
112.0600 USDT |
| 2019-10-20 |
91.6658 USDT |
2,274.7706 BSV |
90.0110 USDT |
88.2850 USDT |
96.2750 USDT |
94.9010 USDT |
| 2019-10-19 |
90.3430 USDT |
2,109.3721 BSV |
90.2510 USDT |
88.9890 USDT |
91.6260 USDT |
89.9500 USDT |
| 2019-10-18 |
89.6206 USDT |
2,781.2313 BSV |
89.1390 USDT |
85.6930 USDT |
92.1160 USDT |
90.3080 USDT |
| 2019-10-17 |
87.9521 USDT |
1,704.4956 BSV |
87.6590 USDT |
85.5080 USDT |
89.9970 USDT |
89.2400 USDT |
| 2019-10-16 |
88.4475 USDT |
2,212.3173 BSV |
89.3180 USDT |
84.6120 USDT |
93.5000 USDT |
87.9000 USDT |
| 2019-10-15 |
87.4616 USDT |
1,792.4698 BSV |
87.1330 USDT |
85.1200 USDT |
89.9380 USDT |
89.1930 USDT |
| 2019-10-14 |
86.5954 USDT |
2,236.2637 BSV |
86.1060 USDT |
85.0380 USDT |
87.7500 USDT |
87.1180 USDT |
| 2019-10-13 |
87.6622 USDT |
2,688.3121 BSV |
86.8130 USDT |
84.6700 USDT |
89.6100 USDT |
86.1270 USDT |
| 2019-10-12 |
85.2202 USDT |
2,345.7739 BSV |
83.9060 USDT |
83.4690 USDT |
86.9080 USDT |
86.8270 USDT |