Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
44.9416 USDT |
1,112.7010 BSV |
43.8900 USDT |
43.7500 USDT |
46.1200 USDT |
45.5700 USDT |
| 2024-06-24 |
43.1539 USDT |
2,657.0120 BSV |
45.3300 USDT |
41.8600 USDT |
46.2100 USDT |
43.1300 USDT |
| 2024-06-23 |
46.4725 USDT |
893.8340 BSV |
45.5900 USDT |
45.5000 USDT |
47.2900 USDT |
45.9200 USDT |
| 2024-06-22 |
45.7354 USDT |
1,082.2730 BSV |
43.7500 USDT |
43.1500 USDT |
47.9000 USDT |
47.3600 USDT |
| 2024-06-21 |
43.9302 USDT |
543.7320 BSV |
44.3100 USDT |
42.8800 USDT |
44.6400 USDT |
43.9500 USDT |
| 2024-06-20 |
44.5714 USDT |
884.0402 BSV |
44.1800 USDT |
43.7200 USDT |
45.5700 USDT |
44.4300 USDT |
| 2024-06-19 |
44.1391 USDT |
992.4460 BSV |
43.3300 USDT |
42.8500 USDT |
44.9000 USDT |
44.3800 USDT |
| 2024-06-18 |
42.7831 USDT |
2,457.7866 BSV |
46.8900 USDT |
40.0000 USDT |
46.9400 USDT |
42.6500 USDT |
| 2024-06-17 |
47.7950 USDT |
2,028.0030 BSV |
49.6000 USDT |
46.1000 USDT |
49.9600 USDT |
47.0700 USDT |
| 2024-06-16 |
49.4319 USDT |
730.0270 BSV |
49.6700 USDT |
48.9500 USDT |
49.8000 USDT |
49.5900 USDT |
| 2024-06-15 |
49.7906 USDT |
641.4410 BSV |
49.2300 USDT |
49.0100 USDT |
50.1800 USDT |
49.4200 USDT |
| 2024-06-14 |
49.5099 USDT |
1,199.7720 BSV |
50.6000 USDT |
47.4400 USDT |
51.2100 USDT |
49.1400 USDT |
| 2024-06-13 |
51.9621 USDT |
1,467.0340 BSV |
53.0300 USDT |
50.4500 USDT |
53.3100 USDT |
50.9700 USDT |
| 2024-06-12 |
52.4077 USDT |
2,339.1150 BSV |
50.7600 USDT |
49.4500 USDT |
54.7900 USDT |
52.8300 USDT |
| 2024-06-11 |
51.7085 USDT |
2,483.0650 BSV |
54.8200 USDT |
49.7300 USDT |
54.8200 USDT |
50.8200 USDT |
| 2024-06-10 |
55.5777 USDT |
986.2660 BSV |
56.9000 USDT |
54.4800 USDT |
56.9400 USDT |
54.8100 USDT |
| 2024-06-09 |
56.5167 USDT |
950.7800 BSV |
56.2000 USDT |
56.0100 USDT |
57.3000 USDT |
57.1000 USDT |
| 2024-06-08 |
57.1841 USDT |
4,044.2820 BSV |
57.7900 USDT |
55.0200 USDT |
58.2600 USDT |
56.4200 USDT |
| 2024-06-07 |
58.2470 USDT |
3,656.3098 BSV |
62.9800 USDT |
51.0100 USDT |
65.9400 USDT |
57.4800 USDT |
| 2024-06-06 |
63.3653 USDT |
873.3340 BSV |
64.0600 USDT |
62.9500 USDT |
64.0700 USDT |
63.2600 USDT |
| 2024-06-05 |
63.3863 USDT |
627.0880 BSV |
62.6400 USDT |
62.5700 USDT |
64.1500 USDT |
64.0700 USDT |
| 2024-06-04 |
61.5628 USDT |
986.1830 BSV |
61.4100 USDT |
60.3300 USDT |
62.7600 USDT |
62.5600 USDT |
| 2024-06-03 |
61.1017 USDT |
1,133.2400 BSV |
60.4300 USDT |
59.5800 USDT |
62.0700 USDT |
62.0700 USDT |
| 2024-06-02 |
60.7166 USDT |
803.6430 BSV |
60.9600 USDT |
60.1100 USDT |
61.1800 USDT |
60.4200 USDT |
| 2024-06-01 |
61.2799 USDT |
1,035.8790 BSV |
61.5000 USDT |
60.7100 USDT |
61.6800 USDT |
60.9600 USDT |
| 2024-05-31 |
62.0400 USDT |
1,065.3430 BSV |
62.1100 USDT |
60.6900 USDT |
62.7500 USDT |
61.7000 USDT |
| 2024-05-30 |
62.2551 USDT |
505.8260 BSV |
62.2000 USDT |
60.6000 USDT |
63.5900 USDT |
62.6900 USDT |
| 2024-05-29 |
62.7758 USDT |
548.2730 BSV |
62.7800 USDT |
62.1100 USDT |
63.4000 USDT |
62.1400 USDT |
| 2024-05-28 |
62.0276 USDT |
1,175.7120 BSV |
63.6000 USDT |
60.9300 USDT |
63.6000 USDT |
63.2400 USDT |
| 2024-05-27 |
63.9770 USDT |
938.9130 BSV |
63.4300 USDT |
62.7400 USDT |
65.0600 USDT |
63.5500 USDT |
| 2024-05-26 |
63.6189 USDT |
608.8460 BSV |
63.9800 USDT |
62.7600 USDT |
63.9800 USDT |
63.7600 USDT |
| 2024-05-25 |
63.8793 USDT |
809.0720 BSV |
63.2400 USDT |
63.2400 USDT |
64.7500 USDT |
63.8800 USDT |
| 2024-05-24 |
63.0935 USDT |
975.7670 BSV |
63.9700 USDT |
62.0200 USDT |
64.6200 USDT |
62.8700 USDT |
| 2024-05-23 |
64.4312 USDT |
2,139.8630 BSV |
66.1300 USDT |
60.3500 USDT |
66.8200 USDT |
64.6200 USDT |
| 2024-05-22 |
67.1522 USDT |
1,630.9410 BSV |
69.3100 USDT |
65.4200 USDT |
69.5400 USDT |
65.5200 USDT |
| 2024-05-21 |
70.4578 USDT |
3,800.6127 BSV |
70.1500 USDT |
67.8000 USDT |
72.4500 USDT |
69.2600 USDT |
| 2024-05-20 |
66.1097 USDT |
2,277.9670 BSV |
65.0200 USDT |
60.4500 USDT |
68.3700 USDT |
67.8300 USDT |
| 2024-05-19 |
66.4805 USDT |
2,690.3840 BSV |
66.3200 USDT |
64.4000 USDT |
67.5500 USDT |
64.8900 USDT |
| 2024-05-18 |
66.7190 USDT |
1,512.8450 BSV |
65.0400 USDT |
64.7600 USDT |
67.6700 USDT |
66.1900 USDT |
| 2024-05-17 |
63.4989 USDT |
2,325.2950 BSV |
62.5000 USDT |
61.7600 USDT |
65.5900 USDT |
65.3100 USDT |
| 2024-05-16 |
62.8351 USDT |
1,697.1320 BSV |
63.4500 USDT |
61.4400 USDT |
63.9500 USDT |
62.3200 USDT |
| 2024-05-15 |
60.6027 USDT |
2,847.5560 BSV |
58.7900 USDT |
58.4900 USDT |
63.9000 USDT |
63.8500 USDT |
| 2024-05-14 |
60.3697 USDT |
1,252.3310 BSV |
61.4800 USDT |
58.5600 USDT |
62.0700 USDT |
58.9500 USDT |
| 2024-05-13 |
62.4111 USDT |
6,416.7339 BSV |
61.9400 USDT |
59.2100 USDT |
68.6600 USDT |
61.2500 USDT |
| 2024-05-12 |
61.9601 USDT |
300.8930 BSV |
62.1400 USDT |
61.2100 USDT |
62.6600 USDT |
61.5800 USDT |
| 2024-05-11 |
61.7862 USDT |
816.5220 BSV |
61.7300 USDT |
61.0100 USDT |
62.4800 USDT |
62.2000 USDT |
| 2024-05-10 |
63.2167 USDT |
3,246.0490 BSV |
65.1100 USDT |
61.0100 USDT |
65.3500 USDT |
61.1900 USDT |
| 2024-05-09 |
62.6036 USDT |
752.3540 BSV |
62.3300 USDT |
61.4400 USDT |
63.9700 USDT |
63.8100 USDT |
| 2024-05-08 |
63.4489 USDT |
1,740.2230 BSV |
63.3900 USDT |
62.5400 USDT |
65.3800 USDT |
63.9400 USDT |
| 2024-05-07 |
64.5321 USDT |
1,532.2820 BSV |
63.5800 USDT |
63.2900 USDT |
65.9700 USDT |
64.2900 USDT |