Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-22 |
168.8749 USDT |
183,761.7889 BSV |
178.7560 USDT |
163.0000 USDT |
179.1040 USDT |
168.4630 USDT |
| 2019-07-21 |
182.4540 USDT |
16,600.8431 BSV |
173.1810 USDT |
164.3300 USDT |
187.7450 USDT |
176.5870 USDT |
| 2019-07-20 |
165.1827 USDT |
165,364.0271 BSV |
145.8750 USDT |
145.8750 USDT |
181.7160 USDT |
172.9610 USDT |
| 2019-07-19 |
138.1001 USDT |
162,256.9867 BSV |
134.5690 USDT |
132.9850 USDT |
146.9370 USDT |
145.8750 USDT |
| 2019-07-18 |
128.8773 USDT |
174,483.3764 BSV |
120.0380 USDT |
118.0870 USDT |
139.2370 USDT |
134.6210 USDT |
| 2019-07-17 |
118.3908 USDT |
201,894.7640 BSV |
110.8660 USDT |
107.6880 USDT |
124.6700 USDT |
120.0820 USDT |
| 2019-07-16 |
122.0614 USDT |
113,323.9621 BSV |
128.6790 USDT |
110.0250 USDT |
135.0910 USDT |
110.8660 USDT |
| 2019-07-15 |
122.4344 USDT |
194,071.4086 BSV |
126.3600 USDT |
105.5930 USDT |
132.3500 USDT |
128.6790 USDT |
| 2019-07-14 |
141.9917 USDT |
135,566.8181 BSV |
154.9460 USDT |
125.8460 USDT |
155.3480 USDT |
126.5270 USDT |
| 2019-07-13 |
158.3612 USDT |
125,307.2732 BSV |
165.7100 USDT |
147.8690 USDT |
166.0140 USDT |
154.9460 USDT |
| 2019-07-12 |
164.1894 USDT |
73,123.1639 BSV |
163.1110 USDT |
153.9370 USDT |
169.9110 USDT |
165.7110 USDT |
| 2019-07-11 |
171.6503 USDT |
69,643.7047 BSV |
191.0490 USDT |
151.7150 USDT |
191.0560 USDT |
162.9680 USDT |
| 2019-07-10 |
197.5617 USDT |
112,253.0660 BSV |
204.1850 USDT |
182.3160 USDT |
208.6140 USDT |
191.0570 USDT |
| 2019-07-09 |
204.6639 USDT |
97,116.3000 BSV |
200.8060 USDT |
199.5390 USDT |
214.2810 USDT |
204.2670 USDT |
| 2019-07-08 |
198.4006 USDT |
101,104.4834 BSV |
199.0480 USDT |
196.0970 USDT |
201.6360 USDT |
201.0460 USDT |
| 2019-07-07 |
197.5972 USDT |
83,007.0376 BSV |
198.8650 USDT |
187.7740 USDT |
201.7980 USDT |
198.9480 USDT |
| 2019-07-06 |
199.3396 USDT |
81,893.8120 BSV |
198.7900 USDT |
195.3020 USDT |
204.4870 USDT |
198.8460 USDT |
| 2019-07-05 |
198.5200 USDT |
103,662.0111 BSV |
196.3890 USDT |
194.5640 USDT |
204.0730 USDT |
199.0300 USDT |
| 2019-07-04 |
200.1190 USDT |
58,808.5255 BSV |
203.0840 USDT |
194.2970 USDT |
204.7090 USDT |
196.1240 USDT |