Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-11 |
85.4511 USDT |
3,036.3670 BSV |
88.5550 USDT |
82.2760 USDT |
90.9410 USDT |
83.9000 USDT |
| 2019-10-10 |
89.0201 USDT |
2,433.3460 BSV |
91.6540 USDT |
86.8020 USDT |
92.1720 USDT |
88.4070 USDT |
| 2019-10-09 |
88.5777 USDT |
2,920.8650 BSV |
84.0230 USDT |
83.3650 USDT |
96.4720 USDT |
91.6830 USDT |
| 2019-10-08 |
84.3062 USDT |
4,022.8465 BSV |
84.2110 USDT |
83.2080 USDT |
85.8340 USDT |
84.1080 USDT |
| 2019-10-07 |
83.2822 USDT |
5,224.6520 BSV |
80.7630 USDT |
79.9500 USDT |
85.4910 USDT |
84.2570 USDT |
| 2019-10-06 |
82.0541 USDT |
5,675.2158 BSV |
82.6670 USDT |
79.2540 USDT |
83.5820 USDT |
80.7850 USDT |
| 2019-10-05 |
82.3653 USDT |
5,108.6112 BSV |
83.0210 USDT |
81.6680 USDT |
83.1260 USDT |
82.6670 USDT |
| 2019-10-04 |
82.7617 USDT |
6,070.0240 BSV |
82.9710 USDT |
81.6720 USDT |
84.0000 USDT |
83.0210 USDT |
| 2019-10-03 |
82.8935 USDT |
6,263.3456 BSV |
84.5480 USDT |
81.0860 USDT |
84.7460 USDT |
82.9700 USDT |
| 2019-10-02 |
83.4709 USDT |
6,407.4899 BSV |
84.5510 USDT |
81.7870 USDT |
85.1600 USDT |
84.5290 USDT |
| 2019-10-01 |
85.7729 USDT |
6,439.7185 BSV |
87.5750 USDT |
83.4120 USDT |
89.6200 USDT |
84.5090 USDT |
| 2019-09-30 |
84.3749 USDT |
5,430.8006 BSV |
82.4700 USDT |
80.2900 USDT |
88.4740 USDT |
87.5670 USDT |
| 2019-09-29 |
82.5429 USDT |
5,055.3787 BSV |
84.3860 USDT |
80.1760 USDT |
84.4730 USDT |
82.4820 USDT |
| 2019-09-28 |
83.5916 USDT |
4,839.5138 BSV |
84.2050 USDT |
81.9740 USDT |
84.5350 USDT |
84.3680 USDT |
| 2019-09-27 |
82.5970 USDT |
5,982.1443 BSV |
83.3360 USDT |
80.1700 USDT |
85.6850 USDT |
84.2060 USDT |
| 2019-09-26 |
83.4292 USDT |
7,559.0166 BSV |
86.1980 USDT |
78.2390 USDT |
86.6890 USDT |
83.3360 USDT |
| 2019-09-25 |
85.0373 USDT |
10,275.9006 BSV |
98.2140 USDT |
81.5370 USDT |
99.3910 USDT |
86.2080 USDT |
| 2019-09-24 |
98.3157 USDT |
11,580.8740 BSV |
111.8360 USDT |
66.0700 USDT |
123.5500 USDT |
97.9310 USDT |
| 2019-09-23 |
117.9727 USDT |
5,630.8157 BSV |
119.4700 USDT |
112.0020 USDT |
119.9520 USDT |
112.0020 USDT |
| 2019-09-22 |
119.8142 USDT |
5,473.7376 BSV |
122.1800 USDT |
116.9340 USDT |
122.2220 USDT |
119.4610 USDT |
| 2019-09-21 |
122.4612 USDT |
4,455.4688 BSV |
122.9370 USDT |
121.2800 USDT |
123.7260 USDT |
122.1870 USDT |
| 2019-09-20 |
123.4838 USDT |
5,995.9146 BSV |
122.5420 USDT |
121.3630 USDT |
126.7560 USDT |
122.9390 USDT |
| 2019-09-19 |
121.1816 USDT |
6,863.9163 BSV |
124.9520 USDT |
118.3290 USDT |
125.5550 USDT |
122.5550 USDT |
| 2019-09-18 |
125.9330 USDT |
6,315.3111 BSV |
124.6360 USDT |
121.5600 USDT |
129.3880 USDT |
124.9640 USDT |
| 2019-09-17 |
123.3656 USDT |
4,896.7796 BSV |
122.6240 USDT |
119.5870 USDT |
127.1650 USDT |
124.6530 USDT |
| 2019-09-16 |
122.3818 USDT |
80,522.7588 BSV |
119.2350 USDT |
118.6180 USDT |
123.6230 USDT |
122.6180 USDT |
| 2019-09-15 |
120.7602 USDT |
134,242.3878 BSV |
119.2250 USDT |
117.1810 USDT |
124.3960 USDT |
119.2270 USDT |
| 2019-09-14 |
118.5464 USDT |
1,848.2091 BSV |
116.8860 USDT |
116.3860 USDT |
120.0030 USDT |
119.2250 USDT |
| 2019-09-13 |
117.0905 USDT |
1,892.2954 BSV |
118.6190 USDT |
115.2840 USDT |
118.8910 USDT |
117.0880 USDT |
| 2019-09-12 |
118.1359 USDT |
1,876.8863 BSV |
119.7140 USDT |
116.4280 USDT |
119.9340 USDT |
118.3870 USDT |
| 2019-09-11 |
125.5624 USDT |
44,296.0109 BSV |
126.6640 USDT |
110.1600 USDT |
127.5410 USDT |
119.4810 USDT |