Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
88.1263 USDT |
66.1288 BSV |
91.0960 USDT |
85.3912 USDT |
92.5785 USDT |
90.0000 USDT |
| 2019-01-02 |
90.3322 USDT |
23.8903 BSV |
89.9771 USDT |
89.0719 USDT |
91.8820 USDT |
91.8820 USDT |
| 2019-01-01 |
90.6069 USDT |
47.4871 BSV |
78.4083 USDT |
78.4083 USDT |
97.9462 USDT |
89.7693 USDT |
| 2018-12-31 |
85.3580 USDT |
3.8078 BSV |
85.8991 USDT |
85.0231 USDT |
85.8991 USDT |
85.0231 USDT |
| 2018-12-30 |
87.5000 USDT |
30.3921 BSV |
87.4974 USDT |
87.4974 USDT |
87.5000 USDT |
87.5000 USDT |
| 2018-12-29 |
88.2550 USDT |
76.6803 BSV |
89.3029 USDT |
86.1671 USDT |
89.7693 USDT |
86.1671 USDT |
| 2018-12-28 |
86.2771 USDT |
99.1235 BSV |
83.5527 USDT |
81.0200 USDT |
91.8831 USDT |
89.0122 USDT |
| 2018-12-27 |
91.7365 USDT |
46.8508 BSV |
96.5990 USDT |
83.0351 USDT |
96.5990 USDT |
83.5228 USDT |
| 2018-12-26 |
93.4529 USDT |
26.9652 BSV |
91.8506 USDT |
86.8001 USDT |
112.0000 USDT |
86.8001 USDT |
| 2018-12-25 |
89.2332 USDT |
22.9103 BSV |
100.2143 USDT |
86.8109 USDT |
100.2143 USDT |
91.8506 USDT |
| 2018-12-24 |
108.0661 USDT |
48.7914 BSV |
107.0000 USDT |
101.0000 USDT |
111.2364 USDT |
101.8231 USDT |
| 2018-12-23 |
104.8574 USDT |
50.5003 BSV |
106.6926 USDT |
103.6272 USDT |
111.2510 USDT |
103.8292 USDT |
| 2018-12-22 |
106.2050 USDT |
20.7753 BSV |
109.6891 USDT |
101.1988 USDT |
120.0000 USDT |
107.0000 USDT |
| 2018-12-21 |
120.1161 USDT |
322.5285 BSV |
109.3102 USDT |
101.3381 USDT |
130.0000 USDT |
107.4987 USDT |
| 2018-12-20 |
101.5841 USDT |
246.5099 BSV |
84.0503 USDT |
84.0503 USDT |
120.0000 USDT |
111.9300 USDT |
| 2018-12-19 |
89.8240 USDT |
78.3090 BSV |
82.0077 USDT |
80.2277 USDT |
96.0000 USDT |
85.3932 USDT |
| 2018-12-18 |
80.2040 USDT |
26.9430 BSV |
81.2042 USDT |
76.1081 USDT |
83.7043 USDT |
83.7043 USDT |
| 2018-12-17 |
79.6904 USDT |
34.3426 BSV |
80.0000 USDT |
72.3536 USDT |
82.9917 USDT |
79.8277 USDT |
| 2018-12-16 |
74.9957 USDT |
27.9012 BSV |
77.0000 USDT |
72.1005 USDT |
78.0000 USDT |
72.3557 USDT |
| 2018-12-15 |
68.7902 USDT |
13.8299 BSV |
69.0000 USDT |
62.0016 USDT |
84.9982 USDT |
62.0047 USDT |
| 2018-12-14 |
75.4827 USDT |
60.5339 BSV |
94.9994 USDT |
69.0001 USDT |
94.9994 USDT |
69.0014 USDT |
| 2018-12-13 |
84.0799 USDT |
72.3947 BSV |
83.4102 USDT |
78.3008 USDT |
94.9960 USDT |
78.5000 USDT |
| 2018-12-12 |
92.2754 USDT |
0.6362 BSV |
83.4133 USDT |
83.4133 USDT |
97.4184 USDT |
95.8048 USDT |
| 2018-12-11 |
90.1889 USDT |
8.5709 BSV |
90.6825 USDT |
88.0088 USDT |
90.6825 USDT |
88.0088 USDT |
| 2018-12-10 |
95.9658 USDT |
73.0512 BSV |
95.5000 USDT |
92.7824 USDT |
99.0000 USDT |
92.7824 USDT |
| 2018-12-09 |
96.7446 USDT |
50.5573 BSV |
95.1156 USDT |
93.6156 USDT |
97.5931 USDT |
97.0000 USDT |
| 2018-12-08 |
110.2403 USDT |
11.9744 BSV |
99.0010 USDT |
90.3069 USDT |
111.9975 USDT |
111.9974 USDT |
| 2018-12-07 |
110.5550 USDT |
222.0999 BSV |
96.1742 USDT |
90.0000 USDT |
131.8100 USDT |
102.2201 USDT |
| 2018-12-06 |
97.8977 USDT |
66.8012 BSV |
93.2534 USDT |
84.0106 USDT |
110.7770 USDT |
96.1733 USDT |
| 2018-12-05 |
84.9341 USDT |
12.0640 BSV |
84.0038 USDT |
84.0038 USDT |
94.0499 USDT |
84.0189 USDT |
| 2018-12-04 |
91.0281 USDT |
1.7278 BSV |
92.2014 USDT |
86.7904 USDT |
95.1900 USDT |
94.0500 USDT |
| 2018-12-03 |
94.0518 USDT |
24.4801 BSV |
99.0000 USDT |
83.1342 USDT |
99.0000 USDT |
95.1900 USDT |
| 2018-12-02 |
97.7710 USDT |
23.7484 BSV |
94.5000 USDT |
94.5000 USDT |
102.2016 USDT |
96.5126 USDT |
| 2018-12-01 |
92.0085 USDT |
139.1396 BSV |
92.2000 USDT |
87.1777 USDT |
95.0000 USDT |
94.0000 USDT |
| 2018-11-30 |
97.3176 USDT |
55.8883 BSV |
92.0002 USDT |
92.0002 USDT |
104.0000 USDT |
97.1123 USDT |
| 2018-11-29 |
95.7539 USDT |
184.7434 BSV |
90.0000 USDT |
89.5000 USDT |
101.0000 USDT |
93.0000 USDT |
| 2018-11-28 |
96.4391 USDT |
123.4944 BSV |
94.5000 USDT |
80.0003 USDT |
104.9996 USDT |
98.0000 USDT |
| 2018-11-27 |
101.1952 USDT |
124.2447 BSV |
112.8215 USDT |
80.6889 USDT |
125.0000 USDT |
94.0000 USDT |
| 2018-11-26 |
107.3050 USDT |
277.6884 BSV |
89.0030 USDT |
89.0000 USDT |
145.1707 USDT |
117.8215 USDT |
| 2018-11-25 |
82.5487 USDT |
111.8762 BSV |
61.0000 USDT |
50.0001 USDT |
121.0000 USDT |
89.0000 USDT |
| 2018-11-24 |
61.9977 USDT |
57.2891 BSV |
59.0000 USDT |
55.0001 USDT |
68.5000 USDT |
61.0001 USDT |
| 2018-11-23 |
45.1420 USDT |
149.4766 BSV |
30.1001 USDT |
30.0005 USDT |
61.0000 USDT |
55.5219 USDT |
| 2018-11-22 |
46.1365 USDT |
76.7865 BSV |
48.0000 USDT |
30.0010 USDT |
49.0000 USDT |
39.0029 USDT |
| 2018-11-21 |
46.9395 USDT |
129.3941 BSV |
44.0401 USDT |
44.0401 USDT |
61.4892 USDT |
45.7502 USDT |
| 2018-11-20 |
53.2095 USDT |
118.1314 BSV |
57.0002 USDT |
30.0003 USDT |
58.0000 USDT |
42.0000 USDT |
| 2018-11-19 |
83.2833 USDT |
58.7636 BSV |
117.7999 USDT |
57.0000 USDT |
122.0854 USDT |
76.0000 USDT |
| 2018-11-18 |
129.2245 USDT |
9.1516 BSV |
147.4310 USDT |
118.2471 USDT |
148.0207 USDT |
118.6629 USDT |
| 2018-11-17 |
152.8105 USDT |
81.6811 BSV |
134.2987 USDT |
134.2987 USDT |
174.9984 USDT |
160.1500 USDT |
| 2018-11-16 |
124.4043 USDT |
17.0138 BSV |
275.0000 USDT |
0.0500 USDT |
275.0000 USDT |
123.8272 USDT |