Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
83.7660 USDT |
16,182.6278 BSV |
78.6300 USDT |
70.5730 USDT |
106.0000 USDT |
92.9640 USDT |
| 2024-01-07 |
79.6229 USDT |
7,926.1921 BSV |
81.8630 USDT |
77.0260 USDT |
87.3470 USDT |
78.8370 USDT |
| 2024-01-06 |
84.4189 USDT |
8,397.8345 BSV |
83.2860 USDT |
80.1910 USDT |
89.6090 USDT |
81.4500 USDT |
| 2024-01-05 |
81.4297 USDT |
4,972.3274 BSV |
84.8950 USDT |
78.4810 USDT |
84.9050 USDT |
82.4920 USDT |
| 2024-01-04 |
83.9653 USDT |
5,375.7628 BSV |
86.9500 USDT |
81.6060 USDT |
89.5670 USDT |
84.9470 USDT |
| 2024-01-03 |
88.7153 USDT |
12,856.6004 BSV |
99.4370 USDT |
72.7890 USDT |
101.2630 USDT |
86.3590 USDT |
| 2024-01-02 |
101.0181 USDT |
22,274.7305 BSV |
104.1350 USDT |
94.5660 USDT |
108.5470 USDT |
98.4690 USDT |
| 2024-01-01 |
103.8542 USDT |
31,636.2798 BSV |
96.0010 USDT |
93.7420 USDT |
112.6940 USDT |
104.2640 USDT |
| 2023-12-31 |
93.9400 USDT |
16,910.3656 BSV |
93.2890 USDT |
86.8860 USDT |
101.5330 USDT |
90.9460 USDT |
| 2023-12-30 |
97.8481 USDT |
17,049.2454 BSV |
95.6730 USDT |
90.1000 USDT |
103.8090 USDT |
93.5870 USDT |
| 2023-12-29 |
93.3855 USDT |
40,234.3041 BSV |
91.2740 USDT |
78.6920 USDT |
107.9240 USDT |
96.3570 USDT |
| 2023-12-28 |
87.3853 USDT |
64,545.4756 BSV |
76.7390 USDT |
73.2000 USDT |
96.7170 USDT |
89.2780 USDT |
| 2023-12-27 |
63.7502 USDT |
41,365.3022 BSV |
50.0340 USDT |
49.4970 USDT |
75.3230 USDT |
74.8000 USDT |
| 2023-12-26 |
49.2269 USDT |
4,032.7395 BSV |
50.9960 USDT |
46.6550 USDT |
51.1170 USDT |
50.0000 USDT |
| 2023-12-25 |
50.7641 USDT |
3,873.0836 BSV |
48.9400 USDT |
48.3960 USDT |
52.1530 USDT |
51.0620 USDT |
| 2023-12-24 |
49.6269 USDT |
2,413.9219 BSV |
50.3760 USDT |
49.1870 USDT |
50.4030 USDT |
49.4640 USDT |
| 2023-12-23 |
50.0492 USDT |
1,616.1961 BSV |
50.9930 USDT |
49.3090 USDT |
50.9940 USDT |
50.3560 USDT |
| 2023-12-22 |
50.4203 USDT |
4,827.3507 BSV |
49.6170 USDT |
49.1080 USDT |
51.5000 USDT |
50.7010 USDT |
| 2023-12-21 |
49.3962 USDT |
7,488.6112 BSV |
49.4150 USDT |
48.2900 USDT |
50.7540 USDT |
49.7240 USDT |
| 2023-12-20 |
48.8997 USDT |
3,436.5175 BSV |
48.2100 USDT |
47.7750 USDT |
50.3090 USDT |
49.3150 USDT |
| 2023-12-19 |
48.5022 USDT |
2,008.8413 BSV |
48.4510 USDT |
47.1710 USDT |
49.9000 USDT |
47.7400 USDT |
| 2023-12-18 |
47.2530 USDT |
2,882.2990 BSV |
48.6640 USDT |
45.2060 USDT |
48.8490 USDT |
48.3700 USDT |
| 2023-12-17 |
49.6193 USDT |
1,601.0884 BSV |
49.4580 USDT |
48.8010 USDT |
50.1890 USDT |
49.9000 USDT |
| 2023-12-16 |
49.2170 USDT |
3,988.0074 BSV |
48.5020 USDT |
47.8890 USDT |
50.1970 USDT |
49.4900 USDT |
| 2023-12-15 |
49.6365 USDT |
2,215.5148 BSV |
50.0650 USDT |
48.7520 USDT |
50.2890 USDT |
49.5810 USDT |
| 2023-12-14 |
49.3801 USDT |
2,632.7794 BSV |
49.7040 USDT |
47.6610 USDT |
50.0390 USDT |
49.8760 USDT |
| 2023-12-13 |
48.2501 USDT |
4,513.9646 BSV |
48.6640 USDT |
46.1830 USDT |
49.6010 USDT |
49.5660 USDT |
| 2023-12-12 |
48.9426 USDT |
6,400.2334 BSV |
49.1770 USDT |
47.7220 USDT |
49.6800 USDT |
48.4330 USDT |
| 2023-12-11 |
49.0548 USDT |
6,318.1971 BSV |
53.0130 USDT |
44.7070 USDT |
53.4690 USDT |
48.8800 USDT |
| 2023-12-10 |
52.4506 USDT |
5,146.7780 BSV |
51.8100 USDT |
50.5430 USDT |
54.4630 USDT |
52.3560 USDT |
| 2023-12-09 |
53.1915 USDT |
14,023.5148 BSV |
54.0060 USDT |
51.5050 USDT |
54.0390 USDT |
52.2260 USDT |
| 2023-12-08 |
53.2225 USDT |
6,053.4532 BSV |
51.9090 USDT |
51.5610 USDT |
54.6550 USDT |
53.8310 USDT |
| 2023-12-07 |
51.8892 USDT |
3,430.0817 BSV |
52.2300 USDT |
50.2420 USDT |
52.9840 USDT |
51.5500 USDT |
| 2023-12-06 |
52.6446 USDT |
7,016.8319 BSV |
52.8310 USDT |
50.7120 USDT |
55.0510 USDT |
52.0890 USDT |
| 2023-12-05 |
51.0228 USDT |
5,598.0686 BSV |
52.5800 USDT |
49.8000 USDT |
52.5800 USDT |
52.4930 USDT |
| 2023-12-04 |
51.9756 USDT |
12,888.6480 BSV |
50.2550 USDT |
49.8890 USDT |
54.3520 USDT |
52.4940 USDT |
| 2023-12-03 |
49.3467 USDT |
13,988.0682 BSV |
48.7660 USDT |
48.2020 USDT |
51.8730 USDT |
50.2920 USDT |
| 2023-12-02 |
48.1584 USDT |
3,158.6285 BSV |
48.0980 USDT |
47.7710 USDT |
49.0000 USDT |
48.8130 USDT |
| 2023-12-01 |
47.6584 USDT |
2,670.9764 BSV |
46.5500 USDT |
46.5390 USDT |
49.3990 USDT |
47.9420 USDT |
| 2023-11-30 |
46.1063 USDT |
1,632.9302 BSV |
46.4970 USDT |
45.7160 USDT |
46.6170 USDT |
46.3170 USDT |
| 2023-11-29 |
47.1572 USDT |
2,895.3135 BSV |
46.1710 USDT |
46.0500 USDT |
47.8610 USDT |
46.4490 USDT |
| 2023-11-28 |
46.0515 USDT |
1,773.2839 BSV |
45.5370 USDT |
44.8150 USDT |
46.6670 USDT |
46.5640 USDT |
| 2023-11-27 |
45.7927 USDT |
4,335.5395 BSV |
46.7680 USDT |
44.4720 USDT |
47.1060 USDT |
44.9110 USDT |
| 2023-11-26 |
46.6924 USDT |
3,181.9242 BSV |
47.8170 USDT |
45.4580 USDT |
47.8260 USDT |
46.7350 USDT |
| 2023-11-25 |
48.0673 USDT |
1,677.4966 BSV |
47.9440 USDT |
47.2780 USDT |
49.0210 USDT |
47.6900 USDT |
| 2023-11-24 |
47.5621 USDT |
3,486.6527 BSV |
46.7580 USDT |
46.5890 USDT |
48.7960 USDT |
48.3920 USDT |
| 2023-11-23 |
46.7770 USDT |
1,449.9278 BSV |
46.8410 USDT |
46.2360 USDT |
47.3030 USDT |
46.6640 USDT |
| 2023-11-22 |
45.7231 USDT |
3,001.4884 BSV |
44.3340 USDT |
44.2670 USDT |
47.1120 USDT |
46.7480 USDT |
| 2023-11-21 |
47.2224 USDT |
3,666.3669 BSV |
47.4800 USDT |
44.8120 USDT |
49.4590 USDT |
45.7610 USDT |
| 2023-11-20 |
48.0068 USDT |
1,241.5441 BSV |
48.3260 USDT |
47.1700 USDT |
48.5210 USDT |
47.7620 USDT |