Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
63.3863 USDT |
627.0880 BSV |
62.6400 USDT |
62.5700 USDT |
64.1500 USDT |
64.0700 USDT |
| 2024-06-04 |
61.5628 USDT |
986.1830 BSV |
61.4100 USDT |
60.3300 USDT |
62.7600 USDT |
62.5600 USDT |
| 2024-06-03 |
61.1017 USDT |
1,133.2400 BSV |
60.4300 USDT |
59.5800 USDT |
62.0700 USDT |
62.0700 USDT |
| 2024-06-02 |
60.7166 USDT |
803.6430 BSV |
60.9600 USDT |
60.1100 USDT |
61.1800 USDT |
60.4200 USDT |
| 2024-06-01 |
61.2799 USDT |
1,035.8790 BSV |
61.5000 USDT |
60.7100 USDT |
61.6800 USDT |
60.9600 USDT |
| 2024-05-31 |
62.0400 USDT |
1,065.3430 BSV |
62.1100 USDT |
60.6900 USDT |
62.7500 USDT |
61.7000 USDT |
| 2024-05-30 |
62.2551 USDT |
505.8260 BSV |
62.2000 USDT |
60.6000 USDT |
63.5900 USDT |
62.6900 USDT |
| 2024-05-29 |
62.7758 USDT |
548.2730 BSV |
62.7800 USDT |
62.1100 USDT |
63.4000 USDT |
62.1400 USDT |
| 2024-05-28 |
62.0276 USDT |
1,175.7120 BSV |
63.6000 USDT |
60.9300 USDT |
63.6000 USDT |
63.2400 USDT |
| 2024-05-27 |
63.9770 USDT |
938.9130 BSV |
63.4300 USDT |
62.7400 USDT |
65.0600 USDT |
63.5500 USDT |
| 2024-05-26 |
63.6189 USDT |
608.8460 BSV |
63.9800 USDT |
62.7600 USDT |
63.9800 USDT |
63.7600 USDT |
| 2024-05-25 |
63.8793 USDT |
809.0720 BSV |
63.2400 USDT |
63.2400 USDT |
64.7500 USDT |
63.8800 USDT |
| 2024-05-24 |
63.0935 USDT |
975.7670 BSV |
63.9700 USDT |
62.0200 USDT |
64.6200 USDT |
62.8700 USDT |
| 2024-05-23 |
64.4312 USDT |
2,139.8630 BSV |
66.1300 USDT |
60.3500 USDT |
66.8200 USDT |
64.6200 USDT |
| 2024-05-22 |
67.1522 USDT |
1,630.9410 BSV |
69.3100 USDT |
65.4200 USDT |
69.5400 USDT |
65.5200 USDT |
| 2024-05-21 |
70.4578 USDT |
3,800.6127 BSV |
70.1500 USDT |
67.8000 USDT |
72.4500 USDT |
69.2600 USDT |
| 2024-05-20 |
66.1097 USDT |
2,277.9670 BSV |
65.0200 USDT |
60.4500 USDT |
68.3700 USDT |
67.8300 USDT |
| 2024-05-19 |
66.4805 USDT |
2,690.3840 BSV |
66.3200 USDT |
64.4000 USDT |
67.5500 USDT |
64.8900 USDT |
| 2024-05-18 |
66.7190 USDT |
1,512.8450 BSV |
65.0400 USDT |
64.7600 USDT |
67.6700 USDT |
66.1900 USDT |
| 2024-05-17 |
63.4989 USDT |
2,325.2950 BSV |
62.5000 USDT |
61.7600 USDT |
65.5900 USDT |
65.3100 USDT |
| 2024-05-16 |
62.8351 USDT |
1,697.1320 BSV |
63.4500 USDT |
61.4400 USDT |
63.9500 USDT |
62.3200 USDT |
| 2024-05-15 |
60.6027 USDT |
2,847.5560 BSV |
58.7900 USDT |
58.4900 USDT |
63.9000 USDT |
63.8500 USDT |
| 2024-05-14 |
60.3697 USDT |
1,252.3310 BSV |
61.4800 USDT |
58.5600 USDT |
62.0700 USDT |
58.9500 USDT |
| 2024-05-13 |
62.4111 USDT |
6,416.7339 BSV |
61.9400 USDT |
59.2100 USDT |
68.6600 USDT |
61.2500 USDT |
| 2024-05-12 |
61.9601 USDT |
300.8930 BSV |
62.1400 USDT |
61.2100 USDT |
62.6600 USDT |
61.5800 USDT |
| 2024-05-11 |
61.7862 USDT |
816.5220 BSV |
61.7300 USDT |
61.0100 USDT |
62.4800 USDT |
62.2000 USDT |
| 2024-05-10 |
63.2167 USDT |
3,246.0490 BSV |
65.1100 USDT |
61.0100 USDT |
65.3500 USDT |
61.1900 USDT |
| 2024-05-09 |
62.6036 USDT |
752.3540 BSV |
62.3300 USDT |
61.4400 USDT |
63.9700 USDT |
63.8100 USDT |
| 2024-05-08 |
63.4489 USDT |
1,740.2230 BSV |
63.3900 USDT |
62.5400 USDT |
65.3800 USDT |
63.9400 USDT |
| 2024-05-07 |
64.5321 USDT |
1,532.2820 BSV |
63.5800 USDT |
63.2900 USDT |
65.9700 USDT |
64.2900 USDT |
| 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 |