Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
82.2677 USDT |
13,556.9384 BSV |
83.3700 USDT |
77.4850 USDT |
85.6670 USDT |
85.3290 USDT |
| 2024-03-16 |
87.5747 USDT |
28,276.6523 BSV |
90.9770 USDT |
80.6240 USDT |
92.0410 USDT |
82.7730 USDT |
| 2024-03-15 |
91.2009 USDT |
32,382.9612 BSV |
102.5300 USDT |
84.0000 USDT |
103.3480 USDT |
86.6070 USDT |
| 2024-03-14 |
105.5231 USDT |
40,347.0506 BSV |
114.4290 USDT |
96.3940 USDT |
117.7800 USDT |
99.8760 USDT |
| 2024-03-13 |
113.8873 USDT |
5,759.4780 BSV |
112.7270 USDT |
110.4750 USDT |
116.7380 USDT |
114.4240 USDT |
| 2024-03-12 |
111.0581 USDT |
4,288.7673 BSV |
116.1530 USDT |
105.2990 USDT |
116.2090 USDT |
113.2740 USDT |
| 2024-03-11 |
111.2550 USDT |
10,215.3845 BSV |
109.8800 USDT |
102.2590 USDT |
117.2510 USDT |
115.5260 USDT |
| 2024-03-10 |
110.3325 USDT |
2,676.1935 BSV |
110.8540 USDT |
106.4130 USDT |
115.7030 USDT |
108.5200 USDT |
| 2024-03-09 |
112.6246 USDT |
2,922.7310 BSV |
112.5480 USDT |
109.2380 USDT |
117.5910 USDT |
110.3400 USDT |
| 2024-03-08 |
109.6075 USDT |
6,528.2292 BSV |
107.2940 USDT |
104.9650 USDT |
114.0810 USDT |
109.3420 USDT |
| 2024-03-07 |
103.3890 USDT |
7,624.6480 BSV |
103.0770 USDT |
98.8140 USDT |
109.1040 USDT |
108.4730 USDT |
| 2024-03-06 |
99.2289 USDT |
10,258.2392 BSV |
99.6000 USDT |
94.7420 USDT |
104.4780 USDT |
98.9480 USDT |
| 2024-03-05 |
104.2216 USDT |
24,668.3897 BSV |
115.1640 USDT |
78.3200 USDT |
125.0000 USDT |
97.3800 USDT |
| 2024-03-04 |
112.0470 USDT |
22,622.4246 BSV |
109.2250 USDT |
104.5260 USDT |
125.0000 USDT |
114.1830 USDT |
| 2024-03-03 |
113.5503 USDT |
31,987.7894 BSV |
113.1890 USDT |
99.3230 USDT |
126.2990 USDT |
109.0000 USDT |
| 2024-03-02 |
100.0146 USDT |
23,975.4111 BSV |
85.0150 USDT |
84.5130 USDT |
109.9960 USDT |
103.6080 USDT |
| 2024-03-01 |
83.1277 USDT |
3,508.5447 BSV |
81.0010 USDT |
80.6860 USDT |
84.5250 USDT |
84.1010 USDT |
| 2024-02-29 |
84.0766 USDT |
11,256.1454 BSV |
83.0320 USDT |
80.4010 USDT |
88.6900 USDT |
81.4430 USDT |
| 2024-02-28 |
81.5979 USDT |
17,999.2770 BSV |
81.5200 USDT |
75.6000 USDT |
86.2160 USDT |
80.7140 USDT |