Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |