Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-22 |
133.3443 USDT |
183,421.3225 BSV |
133.8410 USDT |
129.3840 USDT |
137.1600 USDT |
134.3090 USDT |
| 2019-08-21 |
134.0765 USDT |
183,116.5379 BSV |
140.1730 USDT |
130.0320 USDT |
140.6980 USDT |
133.9460 USDT |
| 2019-08-20 |
141.6032 USDT |
176,372.5380 BSV |
145.3820 USDT |
136.0810 USDT |
145.7070 USDT |
140.1630 USDT |
| 2019-08-19 |
141.2550 USDT |
181,688.6411 BSV |
136.0150 USDT |
112.2770 USDT |
147.3170 USDT |
145.3750 USDT |
| 2019-08-18 |
134.8698 USDT |
194,652.3651 BSV |
133.2140 USDT |
131.4870 USDT |
154.8000 USDT |
136.2160 USDT |
| 2019-08-17 |
134.3374 USDT |
201,563.6162 BSV |
134.8020 USDT |
130.2340 USDT |
136.5370 USDT |
133.2170 USDT |
| 2019-08-16 |
135.0925 USDT |
199,557.9597 BSV |
135.1070 USDT |
129.8430 USDT |
137.7060 USDT |
134.8020 USDT |
| 2019-08-15 |
132.8916 USDT |
195,427.5754 BSV |
135.2160 USDT |
123.6170 USDT |
138.3440 USDT |
135.1180 USDT |
| 2019-08-14 |
145.3817 USDT |
197,989.1953 BSV |
143.8790 USDT |
129.4840 USDT |
155.9990 USDT |
135.3760 USDT |
| 2019-08-13 |
142.2390 USDT |
194,941.0990 BSV |
142.4090 USDT |
139.1350 USDT |
144.4670 USDT |
143.8800 USDT |
| 2019-08-12 |
143.9307 USDT |
200,294.7848 BSV |
146.2250 USDT |
142.1320 USDT |
147.8520 USDT |
142.4090 USDT |
| 2019-08-11 |
144.0768 USDT |
201,930.7094 BSV |
141.7260 USDT |
140.2260 USDT |
147.3950 USDT |
146.1600 USDT |
| 2019-08-10 |
142.4160 USDT |
200,983.3904 BSV |
140.1920 USDT |
138.5220 USDT |
146.3720 USDT |
141.5090 USDT |
| 2019-08-09 |
142.6783 USDT |
198,676.3897 BSV |
144.5630 USDT |
138.0900 USDT |
148.3750 USDT |
140.1920 USDT |
| 2019-08-08 |
144.3526 USDT |
198,258.1190 BSV |
146.9090 USDT |
140.3300 USDT |
148.0360 USDT |
144.5910 USDT |
| 2019-08-07 |
147.1690 USDT |
202,918.6576 BSV |
147.4410 USDT |
144.3240 USDT |
156.2910 USDT |
146.9090 USDT |
| 2019-08-06 |
153.5080 USDT |
201,296.8690 BSV |
153.2030 USDT |
143.0750 USDT |
160.0000 USDT |
147.4690 USDT |
| 2019-08-05 |
153.6679 USDT |
202,850.2912 BSV |
149.4980 USDT |
149.3390 USDT |
157.0000 USDT |
153.2030 USDT |
| 2019-08-04 |
149.0614 USDT |
202,219.8084 BSV |
151.0780 USDT |
146.0000 USDT |
152.5540 USDT |
149.4730 USDT |
| 2019-08-03 |
151.2329 USDT |
199,908.0536 BSV |
148.3160 USDT |
147.4490 USDT |
154.3460 USDT |
151.0740 USDT |
| 2019-08-02 |
149.0093 USDT |
199,089.0335 BSV |
145.7680 USDT |
144.3880 USDT |
157.0450 USDT |
148.3160 USDT |
| 2019-08-01 |
144.2255 USDT |
213,811.9591 BSV |
147.9190 USDT |
140.8840 USDT |
148.5820 USDT |
145.7680 USDT |
| 2019-07-31 |
147.6269 USDT |
257,691.6777 BSV |
145.6390 USDT |
144.6160 USDT |
151.0950 USDT |
147.9190 USDT |
| 2019-07-30 |
146.4841 USDT |
260,488.8380 BSV |
145.6900 USDT |
142.0690 USDT |
151.4560 USDT |
145.7120 USDT |
| 2019-07-29 |
147.5998 USDT |
261,427.3693 BSV |
147.3330 USDT |
142.1150 USDT |
154.6980 USDT |
145.7930 USDT |
| 2019-07-28 |
148.1520 USDT |
250,488.4172 BSV |
150.7990 USDT |
137.4640 USDT |
150.9460 USDT |
147.1830 USDT |
| 2019-07-27 |
155.3512 USDT |
246,730.2099 BSV |
162.0280 USDT |
145.3740 USDT |
164.6270 USDT |
150.7730 USDT |
| 2019-07-26 |
160.2090 USDT |
238,364.4083 BSV |
161.8030 USDT |
155.7180 USDT |
164.6280 USDT |
162.0280 USDT |
| 2019-07-25 |
166.0237 USDT |
224,063.7920 BSV |
167.1830 USDT |
160.9800 USDT |
170.9380 USDT |
161.7390 USDT |
| 2019-07-24 |
164.8857 USDT |
215,369.0702 BSV |
169.4920 USDT |
155.8450 USDT |
171.2720 USDT |
167.2780 USDT |
| 2019-07-23 |
171.5404 USDT |
201,043.1498 BSV |
168.5190 USDT |
162.9220 USDT |
181.6080 USDT |
169.4920 USDT |