Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-14 |
61.0385 USDT |
1,384.2140 BSV |
60.2250 USDT |
58.4080 USDT |
64.2600 USDT |
60.4850 USDT |
| 2019-05-13 |
59.3660 USDT |
1,340.4420 BSV |
57.5440 USDT |
57.3620 USDT |
63.0660 USDT |
60.3480 USDT |
| 2019-05-12 |
58.7751 USDT |
784.6452 BSV |
61.6630 USDT |
56.0370 USDT |
64.6780 USDT |
57.6220 USDT |
| 2019-05-11 |
59.5064 USDT |
996.5286 BSV |
57.6330 USDT |
57.1750 USDT |
63.4660 USDT |
60.5590 USDT |
| 2019-05-10 |
57.7927 USDT |
960.6851 BSV |
57.0310 USDT |
56.7650 USDT |
58.9220 USDT |
57.9440 USDT |
| 2019-05-09 |
57.9185 USDT |
873.5565 BSV |
59.1200 USDT |
55.9370 USDT |
59.1450 USDT |
57.0160 USDT |
| 2019-05-08 |
55.0872 USDT |
651.6168 BSV |
52.7250 USDT |
52.7000 USDT |
59.2770 USDT |
59.1750 USDT |
| 2019-05-07 |
53.3338 USDT |
292.1917 BSV |
52.8900 USDT |
52.5570 USDT |
54.4590 USDT |
52.8910 USDT |
| 2019-05-06 |
53.2592 USDT |
268.0353 BSV |
53.5500 USDT |
52.1550 USDT |
54.9510 USDT |
53.0590 USDT |
| 2019-05-05 |
53.9284 USDT |
590.2420 BSV |
53.7820 USDT |
53.3610 USDT |
54.5630 USDT |
53.5890 USDT |
| 2019-05-04 |
53.6722 USDT |
907.6958 BSV |
54.7800 USDT |
52.7840 USDT |
55.3500 USDT |
53.7050 USDT |
| 2019-05-03 |
54.1221 USDT |
475.5221 BSV |
53.2700 USDT |
53.1200 USDT |
54.9800 USDT |
54.5470 USDT |
| 2019-05-02 |
53.4028 USDT |
763.6690 BSV |
53.8100 USDT |
52.8290 USDT |
54.0820 USDT |
53.2850 USDT |
| 2019-05-01 |
54.1671 USDT |
1,011.5304 BSV |
53.9240 USDT |
53.3530 USDT |
55.0160 USDT |
53.8330 USDT |
| 2019-04-30 |
53.0850 USDT |
887.6947 BSV |
52.7720 USDT |
52.3450 USDT |
54.1360 USDT |
53.7950 USDT |
| 2019-04-29 |
53.4983 USDT |
751.0476 BSV |
54.4300 USDT |
52.2440 USDT |
54.7460 USDT |
52.7000 USDT |
| 2019-04-28 |
55.0189 USDT |
635.2828 BSV |
55.1210 USDT |
54.3990 USDT |
55.7940 USDT |
54.6970 USDT |
| 2019-04-27 |
54.4070 USDT |
851.6592 BSV |
54.4500 USDT |
53.4500 USDT |
55.7270 USDT |
54.8700 USDT |
| 2019-04-26 |
53.7135 USDT |
1,586.2413 BSV |
52.0480 USDT |
51.4880 USDT |
56.5480 USDT |
54.2510 USDT |
| 2019-04-25 |
52.8768 USDT |
843.2579 BSV |
53.8210 USDT |
50.9250 USDT |
55.4450 USDT |
51.8190 USDT |
| 2019-04-24 |
53.1414 USDT |
978.8887 BSV |
55.8730 USDT |
49.4260 USDT |
56.0350 USDT |
54.0160 USDT |
| 2019-04-23 |
57.3941 USDT |
526.4464 BSV |
57.5880 USDT |
55.8880 USDT |
58.5020 USDT |
55.8880 USDT |
| 2019-04-22 |
57.0300 USDT |
121.6894 BSV |
56.4280 USDT |
55.5900 USDT |
59.2590 USDT |
57.5880 USDT |
| 2019-04-21 |
57.7891 USDT |
60.4042 BSV |
58.5950 USDT |
54.7880 USDT |
58.7480 USDT |
56.4280 USDT |
| 2019-04-20 |
59.2085 USDT |
26.6989 BSV |
59.4410 USDT |
58.4670 USDT |
59.5810 USDT |
58.5420 USDT |
| 2019-04-19 |
59.7227 USDT |
43.2625 BSV |
59.9730 USDT |
58.3750 USDT |
60.4120 USDT |
59.4430 USDT |
| 2019-04-18 |
58.1777 USDT |
290.9033 BSV |
55.5530 USDT |
54.7510 USDT |
63.1640 USDT |
59.7700 USDT |
| 2019-04-17 |
56.2576 USDT |
92.5530 BSV |
55.8550 USDT |
54.6130 USDT |
57.0130 USDT |
55.1840 USDT |
| 2019-04-16 |
56.0212 USDT |
516.3507 BSV |
59.0240 USDT |
53.9480 USDT |
60.6990 USDT |
56.8970 USDT |
| 2019-04-15 |
62.7924 USDT |
583.8921 BSV |
71.2810 USDT |
58.7620 USDT |
74.1420 USDT |
58.8250 USDT |
| 2019-04-14 |
70.1341 USDT |
1.9688 BSV |
69.4810 USDT |
69.3100 USDT |
70.2800 USDT |
70.2800 USDT |