Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-02 |
188.3370 USDT |
1,219.5632 BSV |
188.5800 USDT |
183.3750 USDT |
192.7920 USDT |
191.7450 USDT |
| 2019-06-01 |
189.3295 USDT |
574.3664 BSV |
194.5940 USDT |
183.7000 USDT |
195.3040 USDT |
188.1830 USDT |
| 2019-05-31 |
186.7238 USDT |
1,286.5455 BSV |
182.8340 USDT |
175.1160 USDT |
199.9500 USDT |
195.3400 USDT |
| 2019-05-30 |
208.9080 USDT |
4,911.2847 BSV |
206.9990 USDT |
172.4430 USDT |
251.5330 USDT |
182.9960 USDT |
| 2019-05-29 |
168.0843 USDT |
3,021.7646 BSV |
121.6850 USDT |
114.3140 USDT |
207.0000 USDT |
206.6470 USDT |
| 2019-05-28 |
120.6816 USDT |
570.7794 BSV |
116.4590 USDT |
113.7440 USDT |
127.2120 USDT |
122.0790 USDT |
| 2019-05-27 |
114.7930 USDT |
1,021.2469 BSV |
105.9710 USDT |
103.9220 USDT |
122.5840 USDT |
116.7920 USDT |
| 2019-05-26 |
105.5582 USDT |
964.1263 BSV |
92.3900 USDT |
89.7770 USDT |
116.5570 USDT |
105.9340 USDT |
| 2019-05-25 |
90.8742 USDT |
540.6781 BSV |
99.1830 USDT |
86.0160 USDT |
99.6530 USDT |
92.7460 USDT |
| 2019-05-24 |
99.1903 USDT |
567.0322 BSV |
101.2550 USDT |
96.2890 USDT |
101.5250 USDT |
98.9880 USDT |
| 2019-05-23 |
101.0247 USDT |
613.7852 BSV |
104.5300 USDT |
95.7940 USDT |
105.2670 USDT |
101.5060 USDT |
| 2019-05-22 |
104.4846 USDT |
1,253.8645 BSV |
125.1690 USDT |
98.9790 USDT |
128.4120 USDT |
105.1160 USDT |
| 2019-05-21 |
100.8855 USDT |
3,314.6854 BSV |
62.8440 USDT |
61.6910 USDT |
159.0000 USDT |
127.4040 USDT |
| 2019-05-20 |
62.3680 USDT |
307.2201 BSV |
65.1440 USDT |
60.3620 USDT |
65.1440 USDT |
63.0240 USDT |
| 2019-05-19 |
63.9138 USDT |
547.6968 BSV |
59.8840 USDT |
59.7090 USDT |
66.6650 USDT |
65.1390 USDT |
| 2019-05-18 |
60.1170 USDT |
369.2701 BSV |
61.4270 USDT |
59.4000 USDT |
61.5270 USDT |
60.0270 USDT |
| 2019-05-17 |
58.8599 USDT |
462.4504 BSV |
66.0000 USDT |
56.6380 USDT |
66.9420 USDT |
61.4650 USDT |
| 2019-05-16 |
68.7311 USDT |
934.3664 BSV |
71.6740 USDT |
63.6290 USDT |
75.3200 USDT |
66.3830 USDT |
| 2019-05-15 |
65.3917 USDT |
1,222.3514 BSV |
60.7040 USDT |
59.9020 USDT |
74.2180 USDT |
72.4600 USDT |