Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-13 |
70.1505 USDT |
25.0086 BSV |
70.8300 USDT |
69.3100 USDT |
70.8850 USDT |
69.3890 USDT |
| 2019-04-12 |
71.6897 USDT |
105.6897 BSV |
70.0490 USDT |
68.5300 USDT |
74.5440 USDT |
71.0240 USDT |
| 2019-04-11 |
73.8881 USDT |
333.7343 BSV |
79.6810 USDT |
68.3130 USDT |
84.2820 USDT |
70.7540 USDT |
| 2019-04-10 |
79.8361 USDT |
138.2605 BSV |
78.2600 USDT |
78.2600 USDT |
81.6660 USDT |
79.0020 USDT |
| 2019-04-09 |
78.1949 USDT |
91.6085 BSV |
81.8360 USDT |
76.6170 USDT |
81.8360 USDT |
78.3070 USDT |
| 2019-04-08 |
82.3750 USDT |
146.0598 BSV |
87.2100 USDT |
80.2100 USDT |
87.2100 USDT |
82.3500 USDT |
| 2019-04-07 |
85.6299 USDT |
69.3791 BSV |
83.6000 USDT |
83.6000 USDT |
86.9450 USDT |
86.2490 USDT |
| 2019-04-06 |
85.4930 USDT |
95.1782 BSV |
84.3510 USDT |
82.0790 USDT |
89.3720 USDT |
84.7600 USDT |
| 2019-04-05 |
85.0519 USDT |
58.7229 BSV |
83.0480 USDT |
80.9520 USDT |
91.0000 USDT |
83.3450 USDT |
| 2019-04-04 |
88.1369 USDT |
446.0114 BSV |
82.3620 USDT |
78.0030 USDT |
100.8410 USDT |
83.0470 USDT |
| 2019-04-03 |
88.5014 USDT |
1,400.0632 BSV |
79.1620 USDT |
78.4890 USDT |
97.4830 USDT |
82.9660 USDT |
| 2019-04-02 |
69.7774 USDT |
507.8504 BSV |
66.2370 USDT |
66.2370 USDT |
78.3390 USDT |
78.3390 USDT |
| 2019-04-01 |
65.0382 USDT |
87.1172 BSV |
65.0990 USDT |
64.6230 USDT |
66.3560 USDT |
65.5890 USDT |
| 2019-03-31 |
64.6743 USDT |
19.8985 BSV |
64.8290 USDT |
64.3040 USDT |
65.0030 USDT |
65.0030 USDT |
| 2019-03-30 |
65.1921 USDT |
21.3547 BSV |
64.7590 USDT |
64.5130 USDT |
66.3420 USDT |
64.5130 USDT |
| 2019-03-29 |
64.1820 USDT |
32.2556 BSV |
64.1820 USDT |
63.6570 USDT |
64.6410 USDT |
64.1640 USDT |
| 2019-03-28 |
64.5029 USDT |
32.9923 BSV |
64.5610 USDT |
64.0290 USDT |
64.8450 USDT |
64.1420 USDT |
| 2019-03-27 |
64.3282 USDT |
97.9355 BSV |
63.5700 USDT |
63.5700 USDT |
65.1890 USDT |
64.8390 USDT |
| 2019-03-26 |
63.0962 USDT |
22.0162 BSV |
63.7990 USDT |
62.7010 USDT |
64.6500 USDT |
62.7550 USDT |
| 2019-03-25 |
64.8772 USDT |
69.8234 BSV |
65.3780 USDT |
63.4430 USDT |
65.3790 USDT |
64.0950 USDT |