Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
65.0368 USDT |
2,849.8120 BSV |
64.7300 USDT |
63.1300 USDT |
67.9100 USDT |
64.0200 USDT |
| 2024-05-05 |
64.4321 USDT |
1,322.5860 BSV |
64.9500 USDT |
63.3400 USDT |
66.0800 USDT |
64.2600 USDT |
| 2024-05-04 |
65.1817 USDT |
2,366.2250 BSV |
62.9100 USDT |
62.7300 USDT |
66.7800 USDT |
65.4300 USDT |
| 2024-05-03 |
61.1588 USDT |
1,643.2290 BSV |
58.6000 USDT |
57.7700 USDT |
63.5600 USDT |
63.2800 USDT |
| 2024-05-02 |
58.2865 USDT |
3,493.6100 BSV |
58.7600 USDT |
56.5200 USDT |
59.8600 USDT |
59.0400 USDT |
| 2024-05-01 |
57.1381 USDT |
4,256.8770 BSV |
60.5600 USDT |
55.8200 USDT |
60.5600 USDT |
58.2300 USDT |
| 2024-04-30 |
62.7328 USDT |
2,487.0490 BSV |
65.4700 USDT |
58.9600 USDT |
66.2000 USDT |
60.4900 USDT |
| 2024-04-29 |
64.4271 USDT |
926.5680 BSV |
65.8400 USDT |
63.4700 USDT |
66.5100 USDT |
65.2500 USDT |
| 2024-04-28 |
67.2394 USDT |
1,222.8880 BSV |
67.2100 USDT |
66.4200 USDT |
67.8700 USDT |
67.5300 USDT |
| 2024-04-27 |
66.0296 USDT |
754.3940 BSV |
65.6700 USDT |
64.0900 USDT |
69.0800 USDT |
66.7900 USDT |
| 2024-04-26 |
66.0017 USDT |
800.7060 BSV |
66.6200 USDT |
64.4000 USDT |
66.7700 USDT |
66.4600 USDT |
| 2024-04-25 |
67.1379 USDT |
756.8950 BSV |
68.2000 USDT |
65.4800 USDT |
68.9900 USDT |
67.7500 USDT |
| 2024-04-24 |
70.4587 USDT |
1,501.3750 BSV |
71.2400 USDT |
68.0000 USDT |
72.6100 USDT |
68.9600 USDT |
| 2024-04-23 |
72.0103 USDT |
522.1058 BSV |
72.3400 USDT |
70.8700 USDT |
72.8500 USDT |
71.9900 USDT |
| 2024-04-22 |
71.7312 USDT |
739.7400 BSV |
70.2800 USDT |
69.4300 USDT |
72.8400 USDT |
72.6600 USDT |
| 2024-04-21 |
70.1290 USDT |
844.8676 BSV |
70.5000 USDT |
68.2200 USDT |
71.2300 USDT |
69.8800 USDT |
| 2024-04-20 |
68.2318 USDT |
994.5150 BSV |
65.9100 USDT |
65.1400 USDT |
71.7700 USDT |
71.6500 USDT |
| 2024-04-19 |
63.8935 USDT |
2,365.0400 BSV |
66.8600 USDT |
61.1400 USDT |
67.7700 USDT |
66.1800 USDT |
| 2024-04-18 |
65.3725 USDT |
2,088.7820 BSV |
64.9200 USDT |
63.5500 USDT |
67.5300 USDT |
66.3000 USDT |
| 2024-04-17 |
65.8140 USDT |
2,277.7380 BSV |
66.9900 USDT |
63.2100 USDT |
67.9200 USDT |
66.4900 USDT |
| 2024-04-16 |
65.5944 USDT |
1,487.5020 BSV |
66.4100 USDT |
63.2200 USDT |
67.4300 USDT |
66.3900 USDT |
| 2024-04-15 |
68.4618 USDT |
2,338.0640 BSV |
71.0700 USDT |
63.6000 USDT |
73.4700 USDT |
66.1800 USDT |
| 2024-04-14 |
67.3054 USDT |
2,713.2770 BSV |
67.3300 USDT |
64.0800 USDT |
69.7900 USDT |
67.7100 USDT |
| 2024-04-13 |
67.3336 USDT |
5,990.8197 BSV |
78.4700 USDT |
55.4400 USDT |
80.6200 USDT |
63.6800 USDT |
| 2024-04-12 |
77.8301 USDT |
5,430.9688 BSV |
92.1200 USDT |
67.7500 USDT |
93.3200 USDT |
77.9400 USDT |
| 2024-04-11 |
92.9739 USDT |
948.5110 BSV |
94.9200 USDT |
91.0000 USDT |
95.4800 USDT |
92.2200 USDT |
| 2024-04-10 |
92.3906 USDT |
2,172.7690 BSV |
94.5100 USDT |
89.1400 USDT |
94.9200 USDT |
93.2900 USDT |
| 2024-04-09 |
97.5916 USDT |
2,006.3500 BSV |
100.1900 USDT |
94.1700 USDT |
101.1400 USDT |
95.4300 USDT |
| 2024-04-08 |
99.5971 USDT |
3,584.6990 BSV |
99.6200 USDT |
97.8600 USDT |
101.5000 USDT |
100.7300 USDT |
| 2024-04-07 |
100.4751 USDT |
1,997.6390 BSV |
101.7600 USDT |
97.6000 USDT |
104.5200 USDT |
98.4700 USDT |
| 2024-04-06 |
99.4838 USDT |
2,266.8630 BSV |
94.2500 USDT |
93.5300 USDT |
101.7800 USDT |
99.9600 USDT |
| 2024-04-05 |
97.8629 USDT |
3,650.3660 BSV |
96.6600 USDT |
91.5000 USDT |
101.2500 USDT |
94.4700 USDT |
| 2024-04-04 |
96.7366 USDT |
4,522.5810 BSV |
92.1300 USDT |
91.6300 USDT |
100.0000 USDT |
96.4200 USDT |
| 2024-04-03 |
89.2835 USDT |
3,406.3990 BSV |
86.6200 USDT |
83.3000 USDT |
92.6400 USDT |
90.6600 USDT |
| 2024-04-02 |
86.9206 USDT |
3,944.2161 BSV |
95.3800 USDT |
83.9100 USDT |
95.3800 USDT |
88.0700 USDT |
| 2024-04-01 |
97.6186 USDT |
2,916.9360 BSV |
102.7200 USDT |
91.8700 USDT |
105.2500 USDT |
95.4300 USDT |
| 2024-03-31 |
100.7488 USDT |
1,926.5352 BSV |
96.9300 USDT |
95.4300 USDT |
106.0200 USDT |
103.2100 USDT |
| 2024-03-30 |
98.6447 USDT |
1,459.6037 BSV |
97.7900 USDT |
95.8100 USDT |
101.2600 USDT |
97.3100 USDT |
| 2024-03-29 |
96.4446 USDT |
6,893.5165 BSV |
92.1700 USDT |
91.8400 USDT |
102.5000 USDT |
96.9300 USDT |
| 2024-03-28 |
92.2486 USDT |
3,387.6560 BSV |
91.5100 USDT |
87.3600 USDT |
94.5400 USDT |
92.2900 USDT |
| 2024-03-27 |
89.9062 USDT |
6,543.6400 BSV |
90.0300 USDT |
85.5800 USDT |
94.0100 USDT |
92.0500 USDT |
| 2024-03-26 |
89.0495 USDT |
7,826.7280 BSV |
88.8300 USDT |
87.0600 USDT |
91.3800 USDT |
90.3200 USDT |
| 2024-03-25 |
87.9478 USDT |
4,629.6230 BSV |
87.1800 USDT |
85.5300 USDT |
90.9400 USDT |
90.3100 USDT |
| 2024-03-24 |
85.6442 USDT |
5,225.4710 BSV |
84.9000 USDT |
82.3300 USDT |
88.9700 USDT |
86.8200 USDT |
| 2024-03-23 |
84.3280 USDT |
19,030.0354 BSV |
80.0400 USDT |
78.2600 USDT |
97.0000 USDT |
86.5800 USDT |
| 2024-03-22 |
78.8204 USDT |
6,447.2408 BSV |
79.9200 USDT |
74.5500 USDT |
84.6370 USDT |
76.7500 USDT |
| 2024-03-21 |
80.2467 USDT |
6,917.3334 BSV |
79.8500 USDT |
77.6980 USDT |
81.6050 USDT |
79.4500 USDT |
| 2024-03-20 |
72.9567 USDT |
7,649.4301 BSV |
71.3140 USDT |
67.8320 USDT |
78.2370 USDT |
78.2370 USDT |
| 2024-03-19 |
75.6312 USDT |
19,251.5857 BSV |
81.9130 USDT |
71.5760 USDT |
83.3700 USDT |
73.4990 USDT |
| 2024-03-18 |
82.5336 USDT |
8,937.2347 BSV |
85.8620 USDT |
79.4000 USDT |
85.8620 USDT |
80.1060 USDT |