Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
65.6041 USDT |
113.0653 BSV |
63.4740 USDT |
63.4740 USDT |
67.3210 USDT |
66.6980 USDT |
| 2019-03-04 |
62.8710 USDT |
86.9472 BSV |
64.3190 USDT |
62.2000 USDT |
64.3190 USDT |
62.8280 USDT |
| 2019-03-03 |
66.0110 USDT |
29.2288 BSV |
66.2380 USDT |
64.8080 USDT |
66.2380 USDT |
64.8080 USDT |
| 2019-03-02 |
66.4647 USDT |
15.6901 BSV |
66.9540 USDT |
65.7920 USDT |
67.0570 USDT |
66.4960 USDT |
| 2019-03-01 |
66.7070 USDT |
1.1637 BSV |
66.7070 USDT |
66.7070 USDT |
66.7070 USDT |
66.7070 USDT |
| 2019-02-28 |
67.7052 USDT |
39.2253 BSV |
67.9271 USDT |
66.1400 USDT |
68.6151 USDT |
66.1400 USDT |
| 2019-02-27 |
69.9207 USDT |
45.0602 BSV |
71.2669 USDT |
66.1560 USDT |
71.3448 USDT |
67.3495 USDT |
| 2019-02-26 |
71.7206 USDT |
20.7734 BSV |
69.4995 USDT |
66.2866 USDT |
74.2739 USDT |
72.8715 USDT |
| 2019-02-25 |
65.6120 USDT |
9.5902 BSV |
61.2146 USDT |
61.2146 USDT |
71.0000 USDT |
66.2866 USDT |
| 2019-02-24 |
64.0963 USDT |
8.2835 BSV |
68.0000 USDT |
61.2236 USDT |
69.1668 USDT |
61.2236 USDT |
| 2019-02-23 |
65.6633 USDT |
14.7236 BSV |
64.6354 USDT |
64.6354 USDT |
68.0000 USDT |
68.0000 USDT |
| 2019-02-22 |
62.2630 USDT |
4.2321 BSV |
64.6851 USDT |
40.0440 USDT |
68.0000 USDT |
65.1725 USDT |
| 2019-02-21 |
40.5666 USDT |
24.3906 BSV |
64.9214 USDT |
6.0000 USDT |
66.0625 USDT |
64.5359 USDT |
| 2019-02-20 |
64.8511 USDT |
9.5339 BSV |
65.0408 USDT |
60.0000 USDT |
67.0000 USDT |
67.0000 USDT |
| 2019-02-19 |
67.7975 USDT |
13.9237 BSV |
68.0000 USDT |
66.4939 USDT |
69.3407 USDT |
67.4591 USDT |
| 2019-02-18 |
67.9968 USDT |
0.2211 BSV |
68.0000 USDT |
59.0700 USDT |
68.0000 USDT |
59.0700 USDT |
| 2019-02-17 |
62.7050 USDT |
2.3750 BSV |
62.1832 USDT |
62.1832 USDT |
63.0000 USDT |
62.2957 USDT |
| 2019-02-16 |
62.2158 USDT |
6.0743 BSV |
62.2454 USDT |
62.1832 USDT |
62.2454 USDT |
62.1832 USDT |
| 2019-02-15 |
63.3870 USDT |
9.4765 BSV |
62.7883 USDT |
61.3973 USDT |
65.0000 USDT |
62.2454 USDT |
| 2019-02-14 |
62.6838 USDT |
0.8504 BSV |
62.8497 USDT |
62.2230 USDT |
62.8497 USDT |
62.2230 USDT |
| 2019-02-13 |
64.1031 USDT |
0.3307 BSV |
64.1031 USDT |
64.1031 USDT |
64.1031 USDT |
64.1031 USDT |
| 2019-02-12 |
65.2325 USDT |
1.7394 BSV |
65.1277 USDT |
65.1277 USDT |
65.4421 USDT |
65.4421 USDT |
| 2019-02-11 |
65.3926 USDT |
0.3194 BSV |
65.3863 USDT |
65.3863 USDT |
65.5125 USDT |
65.5125 USDT |
| 2019-02-10 |
65.2190 USDT |
1.1190 BSV |
63.3869 USDT |
63.3869 USDT |
65.7236 USDT |
65.7236 USDT |
| 2019-02-09 |
65.7303 USDT |
6.8410 BSV |
67.1109 USDT |
65.2272 USDT |
67.4828 USDT |
65.5225 USDT |
| 2019-02-08 |
66.4565 USDT |
12.6749 BSV |
61.8549 USDT |
61.8549 USDT |
68.7293 USDT |
66.8984 USDT |
| 2019-02-07 |
64.1705 USDT |
11.6060 BSV |
61.3177 USDT |
61.3177 USDT |
65.1908 USDT |
63.3272 USDT |
| 2019-02-06 |
64.4667 USDT |
36.8447 BSV |
61.0000 USDT |
58.0847 USDT |
71.6486 USDT |
63.3412 USDT |
| 2019-02-05 |
61.2371 USDT |
2.1348 BSV |
61.8748 USDT |
61.0000 USDT |
61.8748 USDT |
61.0000 USDT |
| 2019-02-04 |
63.4041 USDT |
14.8925 BSV |
63.4000 USDT |
63.4000 USDT |
63.5824 USDT |
63.5824 USDT |
| 2019-02-03 |
64.1675 USDT |
3.1210 BSV |
64.8193 USDT |
63.2874 USDT |
64.8193 USDT |
63.2874 USDT |
| 2019-02-02 |
64.5348 USDT |
3.8898 BSV |
64.2153 USDT |
64.0334 USDT |
64.6681 USDT |
64.6681 USDT |
| 2019-02-01 |
63.3270 USDT |
1.0427 BSV |
63.8438 USDT |
15.9749 USDT |
64.5011 USDT |
64.3766 USDT |
| 2019-01-31 |
65.3898 USDT |
16.1217 BSV |
66.5479 USDT |
62.8696 USDT |
66.5479 USDT |
64.5977 USDT |
| 2019-01-30 |
65.4440 USDT |
8.4830 BSV |
63.3512 USDT |
63.3512 USDT |
67.2315 USDT |
65.4560 USDT |
| 2019-01-29 |
63.7604 USDT |
0.4930 BSV |
62.4219 USDT |
62.4219 USDT |
64.4116 USDT |
63.0993 USDT |
| 2019-01-28 |
64.6421 USDT |
17.9936 BSV |
70.0000 USDT |
62.8596 USDT |
70.0000 USDT |
65.1406 USDT |
| 2019-01-27 |
72.0025 USDT |
14.7596 BSV |
72.8471 USDT |
70.7200 USDT |
72.9775 USDT |
71.1262 USDT |
| 2019-01-26 |
73.8610 USDT |
3.7224 BSV |
74.0000 USDT |
73.4723 USDT |
74.0000 USDT |
73.4738 USDT |
| 2019-01-25 |
0.0000 USDT |
0.0000 BSV |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2019-01-24 |
0.0000 USDT |
0.0000 BSV |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2019-01-23 |
76.8069 USDT |
0.7089 BSV |
75.1429 USDT |
74.1602 USDT |
88.8445 USDT |
74.1602 USDT |
| 2019-01-22 |
74.3390 USDT |
2.3339 BSV |
74.1088 USDT |
73.0063 USDT |
76.9596 USDT |
74.3293 USDT |
| 2019-01-21 |
74.7270 USDT |
9.4307 BSV |
75.2246 USDT |
74.0209 USDT |
76.1245 USDT |
76.1245 USDT |
| 2019-01-20 |
74.1590 USDT |
26.1867 BSV |
75.5131 USDT |
74.0212 USDT |
75.5131 USDT |
74.0212 USDT |
| 2019-01-19 |
76.9784 USDT |
49.3222 BSV |
74.7971 USDT |
74.7971 USDT |
78.0000 USDT |
76.5000 USDT |
| 2019-01-18 |
75.1251 USDT |
12.1715 BSV |
75.7917 USDT |
73.3585 USDT |
75.7917 USDT |
74.8467 USDT |
| 2019-01-17 |
76.0952 USDT |
0.1049 BSV |
76.0574 USDT |
75.9057 USDT |
76.2691 USDT |
75.9057 USDT |
| 2019-01-16 |
76.3858 USDT |
15.6339 BSV |
75.7561 USDT |
75.5628 USDT |
77.5127 USDT |
75.5628 USDT |
| 2019-01-15 |
76.7694 USDT |
7.5793 BSV |
79.3629 USDT |
74.9648 USDT |
79.3629 USDT |
74.9660 USDT |