Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-10 |
127.1074 USDT |
158,336.4590 BSV |
131.0250 USDT |
124.7780 USDT |
131.7030 USDT |
126.6750 USDT |
| 2019-09-09 |
132.4220 USDT |
157,645.8619 BSV |
135.1980 USDT |
129.3740 USDT |
138.4060 USDT |
131.0240 USDT |
| 2019-09-08 |
134.9445 USDT |
158,931.7286 BSV |
134.0200 USDT |
132.8010 USDT |
138.4440 USDT |
135.2640 USDT |
| 2019-09-07 |
132.3737 USDT |
160,494.4192 BSV |
130.8270 USDT |
130.3520 USDT |
136.1920 USDT |
134.0180 USDT |
| 2019-09-06 |
132.0657 USDT |
159,196.0764 BSV |
130.5070 USDT |
129.1550 USDT |
137.8570 USDT |
130.8900 USDT |
| 2019-09-05 |
130.8048 USDT |
160,619.7283 BSV |
131.7300 USDT |
128.7560 USDT |
133.3440 USDT |
130.5070 USDT |
| 2019-09-04 |
133.1711 USDT |
167,720.2726 BSV |
135.0500 USDT |
130.9280 USDT |
135.2840 USDT |
131.7300 USDT |
| 2019-09-03 |
134.7945 USDT |
160,031.3563 BSV |
133.6130 USDT |
133.0530 USDT |
137.5510 USDT |
135.0250 USDT |
| 2019-09-02 |
132.0577 USDT |
163,478.2050 BSV |
129.8140 USDT |
128.7780 USDT |
136.5910 USDT |
133.6110 USDT |
| 2019-09-01 |
128.3859 USDT |
190,468.7680 BSV |
129.0170 USDT |
126.7660 USDT |
130.0090 USDT |
129.8410 USDT |
| 2019-08-31 |
128.7460 USDT |
183,528.9332 BSV |
130.0910 USDT |
126.9460 USDT |
130.3240 USDT |
129.1040 USDT |
| 2019-08-30 |
128.5993 USDT |
188,964.4309 BSV |
128.4500 USDT |
125.4590 USDT |
135.6510 USDT |
130.1620 USDT |
| 2019-08-29 |
125.7695 USDT |
197,227.2026 BSV |
124.9190 USDT |
119.6090 USDT |
136.4010 USDT |
128.2890 USDT |
| 2019-08-28 |
130.4825 USDT |
200,341.4565 BSV |
134.0010 USDT |
123.7750 USDT |
134.0010 USDT |
124.8870 USDT |
| 2019-08-27 |
131.3112 USDT |
204,375.0204 BSV |
131.6250 USDT |
127.2930 USDT |
135.8340 USDT |
134.0010 USDT |
| 2019-08-26 |
133.5796 USDT |
202,115.1576 BSV |
132.9870 USDT |
129.0940 USDT |
136.7400 USDT |
131.6520 USDT |
| 2019-08-25 |
132.5437 USDT |
202,799.7339 BSV |
133.1180 USDT |
130.8090 USDT |
135.2860 USDT |
132.9800 USDT |
| 2019-08-24 |
133.1028 USDT |
204,039.6275 BSV |
135.9390 USDT |
131.0000 USDT |
136.2320 USDT |
133.1190 USDT |
| 2019-08-23 |
134.8597 USDT |
200,580.2268 BSV |
134.3090 USDT |
133.0070 USDT |
136.5140 USDT |
135.9400 USDT |