Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-03 |
200.2995 USDT |
82,155.4426 BSV |
195.9430 USDT |
195.7850 USDT |
205.0070 USDT |
203.1510 USDT |
| 2019-07-02 |
193.5446 USDT |
22,046.0427 BSV |
198.0390 USDT |
183.8720 USDT |
199.5730 USDT |
194.9330 USDT |
| 2019-07-01 |
196.0868 USDT |
33,522.6185 BSV |
195.7180 USDT |
187.3000 USDT |
204.6940 USDT |
198.0050 USDT |
| 2019-06-30 |
207.0468 USDT |
32,347.6935 BSV |
213.9050 USDT |
194.1200 USDT |
219.0210 USDT |
195.5510 USDT |
| 2019-06-29 |
210.8642 USDT |
51,907.0134 BSV |
210.1170 USDT |
204.1740 USDT |
216.3730 USDT |
214.0640 USDT |
| 2019-06-28 |
208.1696 USDT |
46,240.9693 BSV |
199.2350 USDT |
196.0000 USDT |
228.3670 USDT |
210.1220 USDT |
| 2019-06-27 |
199.8245 USDT |
2,453.7210 BSV |
219.1560 USDT |
182.3460 USDT |
225.3140 USDT |
199.2560 USDT |
| 2019-06-26 |
224.8380 USDT |
1,383.6440 BSV |
237.9870 USDT |
89.0030 USDT |
248.4050 USDT |
219.4360 USDT |
| 2019-06-25 |
239.3173 USDT |
167.9959 BSV |
236.5440 USDT |
233.9180 USDT |
247.9230 USDT |
238.0890 USDT |
| 2019-06-24 |
234.5440 USDT |
276.7332 BSV |
236.4600 USDT |
228.1870 USDT |
239.6410 USDT |
236.0170 USDT |
| 2019-06-23 |
241.7556 USDT |
455.5094 BSV |
240.4680 USDT |
237.4800 USDT |
246.8980 USDT |
237.6320 USDT |
| 2019-06-22 |
240.6461 USDT |
1,394.4245 BSV |
221.8900 USDT |
221.7230 USDT |
255.2870 USDT |
240.9070 USDT |
| 2019-06-21 |
220.9105 USDT |
248.5543 BSV |
217.8770 USDT |
217.6160 USDT |
224.3380 USDT |
221.8140 USDT |
| 2019-06-20 |
215.3727 USDT |
710.0363 BSV |
222.9870 USDT |
208.3500 USDT |
226.0250 USDT |
215.9960 USDT |
| 2019-06-19 |
223.8178 USDT |
191.7335 BSV |
221.5510 USDT |
220.9770 USDT |
226.7670 USDT |
223.0380 USDT |
| 2019-06-18 |
221.3222 USDT |
320.8066 BSV |
224.5110 USDT |
218.6790 USDT |
229.0600 USDT |
218.9290 USDT |
| 2019-06-17 |
221.9111 USDT |
724.2020 BSV |
212.0370 USDT |
211.4470 USDT |
234.2500 USDT |
226.0840 USDT |
| 2019-06-16 |
211.1938 USDT |
559.0523 BSV |
208.6160 USDT |
206.6840 USDT |
217.5620 USDT |
212.4280 USDT |
| 2019-06-15 |
210.0546 USDT |
410.7065 BSV |
214.5000 USDT |
203.7610 USDT |
214.5000 USDT |
208.2830 USDT |
| 2019-06-14 |
209.8561 USDT |
515.1574 BSV |
212.5060 USDT |
202.8630 USDT |
214.9630 USDT |
213.9560 USDT |
| 2019-06-13 |
206.2198 USDT |
890.9364 BSV |
188.8580 USDT |
188.8580 USDT |
218.0000 USDT |
212.1660 USDT |
| 2019-06-12 |
188.4384 USDT |
443.1071 BSV |
185.3930 USDT |
183.6240 USDT |
191.8550 USDT |
189.0890 USDT |
| 2019-06-11 |
186.4934 USDT |
471.4231 BSV |
192.1640 USDT |
182.0120 USDT |
192.6230 USDT |
185.6330 USDT |
| 2019-06-10 |
185.7156 USDT |
415.6978 BSV |
183.0140 USDT |
179.1440 USDT |
193.2260 USDT |
191.5390 USDT |
| 2019-06-09 |
188.2611 USDT |
619.0877 BSV |
194.3690 USDT |
178.9030 USDT |
198.2640 USDT |
183.6910 USDT |
| 2019-06-08 |
194.3536 USDT |
440.2761 BSV |
202.7210 USDT |
187.6650 USDT |
203.0430 USDT |
193.2110 USDT |
| 2019-06-07 |
200.1632 USDT |
656.3699 BSV |
198.8060 USDT |
191.7650 USDT |
209.1450 USDT |
202.9560 USDT |
| 2019-06-06 |
191.9693 USDT |
1,267.8229 BSV |
214.8990 USDT |
173.8060 USDT |
216.0530 USDT |
197.0430 USDT |
| 2019-06-05 |
218.3290 USDT |
998.4678 BSV |
229.0000 USDT |
202.2420 USDT |
232.1490 USDT |
216.4510 USDT |
| 2019-06-04 |
219.5250 USDT |
1,733.4088 BSV |
218.8690 USDT |
196.0010 USDT |
234.3150 USDT |
228.2260 USDT |
| 2019-06-03 |
216.9601 USDT |
4,777.6133 BSV |
191.5770 USDT |
185.2430 USDT |
236.3490 USDT |
219.8320 USDT |