Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
42.4333 USDT |
1,314.8160 BSV |
44.2300 USDT |
40.9100 USDT |
44.6400 USDT |
41.0300 USDT |
| 2024-07-24 |
45.0146 USDT |
923.6800 BSV |
44.3900 USDT |
44.1200 USDT |
46.4800 USDT |
44.8200 USDT |
| 2024-07-23 |
45.1449 USDT |
970.4220 BSV |
45.4700 USDT |
43.8800 USDT |
46.0200 USDT |
44.5100 USDT |
| 2024-07-22 |
46.2151 USDT |
1,161.7630 BSV |
47.7100 USDT |
45.3600 USDT |
47.7600 USDT |
45.5500 USDT |
| 2024-07-21 |
46.6487 USDT |
1,215.8980 BSV |
47.3300 USDT |
45.1100 USDT |
47.6600 USDT |
47.3500 USDT |
| 2024-07-20 |
47.2672 USDT |
1,520.8070 BSV |
47.4100 USDT |
46.6200 USDT |
48.0300 USDT |
47.5600 USDT |
| 2024-07-19 |
45.9729 USDT |
3,556.4460 BSV |
46.4800 USDT |
43.9500 USDT |
47.8400 USDT |
47.3300 USDT |
| 2024-07-18 |
46.0550 USDT |
2,907.2320 BSV |
44.9100 USDT |
44.3600 USDT |
47.9400 USDT |
47.2300 USDT |
| 2024-07-17 |
46.0539 USDT |
2,714.5340 BSV |
45.4100 USDT |
44.8300 USDT |
46.9800 USDT |
45.7700 USDT |
| 2024-07-16 |
44.8519 USDT |
1,843.0940 BSV |
45.0000 USDT |
42.6600 USDT |
46.8100 USDT |
45.6400 USDT |
| 2024-07-15 |
43.6121 USDT |
1,829.2830 BSV |
41.9500 USDT |
41.7800 USDT |
44.5200 USDT |
44.1300 USDT |
| 2024-07-14 |
40.9604 USDT |
559.1730 BSV |
39.8300 USDT |
39.8300 USDT |
41.4300 USDT |
41.3700 USDT |
| 2024-07-13 |
39.9278 USDT |
1,118.1770 BSV |
39.3500 USDT |
39.2800 USDT |
40.3200 USDT |
39.6300 USDT |
| 2024-07-12 |
38.5881 USDT |
572.5750 BSV |
38.2800 USDT |
37.6400 USDT |
39.4300 USDT |
38.9600 USDT |
| 2024-07-11 |
38.4437 USDT |
2,219.3770 BSV |
38.1400 USDT |
37.4600 USDT |
39.5800 USDT |
38.1000 USDT |
| 2024-07-10 |
37.7563 USDT |
1,038.1770 BSV |
37.4300 USDT |
37.0000 USDT |
38.3900 USDT |
37.6300 USDT |
| 2024-07-09 |
36.8601 USDT |
1,047.8490 BSV |
36.4600 USDT |
36.2000 USDT |
37.4600 USDT |
37.0500 USDT |
| 2024-07-08 |
35.9592 USDT |
2,508.6160 BSV |
34.9900 USDT |
33.5000 USDT |
42.8900 USDT |
36.2500 USDT |
| 2024-07-07 |
36.4044 USDT |
739.3020 BSV |
37.5600 USDT |
35.1800 USDT |
37.5600 USDT |
35.4300 USDT |
| 2024-07-06 |
35.9129 USDT |
1,056.8050 BSV |
35.2600 USDT |
34.6200 USDT |
37.5400 USDT |
37.4600 USDT |
| 2024-07-05 |
33.8363 USDT |
5,664.1890 BSV |
36.5400 USDT |
31.7400 USDT |
36.6400 USDT |
34.8700 USDT |
| 2024-07-04 |
39.1085 USDT |
3,711.7840 BSV |
42.6000 USDT |
37.0200 USDT |
42.7100 USDT |
37.9100 USDT |
| 2024-07-03 |
43.0345 USDT |
889.9740 BSV |
44.6600 USDT |
42.0300 USDT |
44.7100 USDT |
42.0900 USDT |
| 2024-07-02 |
44.3483 USDT |
433.2540 BSV |
44.2800 USDT |
43.8900 USDT |
45.0100 USDT |
44.4700 USDT |
| 2024-07-01 |
45.1015 USDT |
824.4380 BSV |
45.0900 USDT |
44.1900 USDT |
45.5300 USDT |
44.2300 USDT |
| 2024-06-30 |
44.0252 USDT |
830.3820 BSV |
43.8200 USDT |
43.1800 USDT |
44.7200 USDT |
44.6600 USDT |
| 2024-06-29 |
44.5876 USDT |
320.3180 BSV |
44.2900 USDT |
44.1700 USDT |
45.0600 USDT |
44.2300 USDT |
| 2024-06-28 |
45.6819 USDT |
1,456.9350 BSV |
45.5400 USDT |
44.3400 USDT |
46.6100 USDT |
44.7300 USDT |
| 2024-06-27 |
44.5918 USDT |
796.6010 BSV |
44.6900 USDT |
43.6000 USDT |
46.0000 USDT |
45.2800 USDT |
| 2024-06-26 |
44.7699 USDT |
1,700.6350 BSV |
45.6400 USDT |
44.2900 USDT |
46.0900 USDT |
45.0600 USDT |
| 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 |