Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
82.0098 USDT |
11,997.5875 BSV |
79.5070 USDT |
78.5790 USDT |
86.3880 USDT |
81.7120 USDT |
| 2024-02-26 |
77.2218 USDT |
4,890.9584 BSV |
75.7230 USDT |
73.2010 USDT |
80.8720 USDT |
78.2030 USDT |
| 2024-02-25 |
75.0511 USDT |
1,792.9652 BSV |
75.7120 USDT |
74.4450 USDT |
75.8410 USDT |
74.9550 USDT |
| 2024-02-24 |
74.3246 USDT |
1,552.7219 BSV |
73.7540 USDT |
72.9730 USDT |
75.8000 USDT |
75.7790 USDT |
| 2024-02-23 |
74.5217 USDT |
2,322.9247 BSV |
75.7810 USDT |
72.8180 USDT |
75.8810 USDT |
74.1000 USDT |
| 2024-02-22 |
75.7511 USDT |
3,637.8266 BSV |
74.9810 USDT |
74.2480 USDT |
77.0510 USDT |
76.5030 USDT |
| 2024-02-21 |
74.1898 USDT |
3,718.7373 BSV |
76.4830 USDT |
72.3980 USDT |
76.6630 USDT |
73.5260 USDT |
| 2024-02-20 |
75.6783 USDT |
3,841.4915 BSV |
78.4570 USDT |
67.5940 USDT |
79.1330 USDT |
75.1780 USDT |
| 2024-02-19 |
78.0605 USDT |
2,549.5829 BSV |
77.8330 USDT |
77.1010 USDT |
78.9570 USDT |
78.7220 USDT |
| 2024-02-18 |
77.0335 USDT |
1,550.9946 BSV |
77.1010 USDT |
75.9530 USDT |
78.2190 USDT |
77.6620 USDT |
| 2024-02-17 |
76.6485 USDT |
1,709.5006 BSV |
78.8620 USDT |
74.7760 USDT |
78.9510 USDT |
77.2370 USDT |
| 2024-02-16 |
79.1819 USDT |
2,112.1717 BSV |
80.4100 USDT |
76.6900 USDT |
80.5110 USDT |
78.2550 USDT |
| 2024-02-15 |
80.8370 USDT |
3,256.5886 BSV |
82.2870 USDT |
79.2000 USDT |
83.3420 USDT |
79.8020 USDT |
| 2024-02-14 |
81.2948 USDT |
1,659.4386 BSV |
81.0180 USDT |
79.4680 USDT |
83.4710 USDT |
81.6280 USDT |
| 2024-02-13 |
81.3746 USDT |
3,571.4525 BSV |
82.3000 USDT |
78.5870 USDT |
83.9090 USDT |
80.7230 USDT |
| 2024-02-12 |
80.5255 USDT |
3,536.0243 BSV |
80.7580 USDT |
77.7180 USDT |
82.6860 USDT |
81.4650 USDT |
| 2024-02-11 |
79.9369 USDT |
2,982.0989 BSV |
77.8190 USDT |
76.9720 USDT |
81.6100 USDT |
80.1060 USDT |
| 2024-02-10 |
77.5615 USDT |
2,573.5504 BSV |
79.2690 USDT |
75.7720 USDT |
79.4600 USDT |
77.9150 USDT |
| 2024-02-09 |
79.4114 USDT |
7,185.8829 BSV |
77.1840 USDT |
76.1750 USDT |
82.0580 USDT |
79.9770 USDT |