Identifier on Kucoin: BCHSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
47.6609 USDT |
2,894.6915 BSV |
46.9790 USDT |
46.2490 USDT |
48.2770 USDT |
47.9130 USDT |
| 2023-11-18 |
46.6030 USDT |
2,881.3196 BSV |
47.8000 USDT |
45.7100 USDT |
47.8000 USDT |
46.8820 USDT |
| 2023-11-17 |
47.8921 USDT |
2,006.0494 BSV |
48.4540 USDT |
45.8960 USDT |
49.3650 USDT |
47.3060 USDT |
| 2023-11-16 |
49.4317 USDT |
1,708.7576 BSV |
50.5190 USDT |
47.5950 USDT |
50.9190 USDT |
48.2850 USDT |
| 2023-11-15 |
48.5447 USDT |
3,046.9835 BSV |
48.1220 USDT |
47.4520 USDT |
49.5990 USDT |
49.0310 USDT |
| 2023-11-14 |
48.6566 USDT |
5,322.4618 BSV |
49.9000 USDT |
45.5060 USDT |
50.0270 USDT |
47.4890 USDT |
| 2023-11-13 |
50.6693 USDT |
6,390.9114 BSV |
49.7080 USDT |
48.9260 USDT |
53.1410 USDT |
51.3270 USDT |
| 2023-11-12 |
49.4286 USDT |
3,902.4678 BSV |
49.7840 USDT |
47.6810 USDT |
50.0400 USDT |
49.4760 USDT |
| 2023-11-11 |
49.6953 USDT |
3,823.5178 BSV |
50.9850 USDT |
48.3330 USDT |
51.1270 USDT |
49.6840 USDT |
| 2023-11-10 |
50.1706 USDT |
4,672.7562 BSV |
49.6390 USDT |
48.5150 USDT |
51.7900 USDT |
50.9960 USDT |
| 2023-11-09 |
49.5358 USDT |
24,180.9144 BSV |
49.3160 USDT |
39.9330 USDT |
55.4360 USDT |
49.1870 USDT |
| 2023-11-08 |
48.9262 USDT |
2,755.5203 BSV |
49.1380 USDT |
48.3640 USDT |
49.4900 USDT |
48.9010 USDT |
| 2023-11-07 |
48.9520 USDT |
4,774.9237 BSV |
49.5620 USDT |
47.7000 USDT |
50.4050 USDT |
49.1440 USDT |
| 2023-11-06 |
49.0852 USDT |
4,078.1272 BSV |
49.7410 USDT |
48.3220 USDT |
50.0010 USDT |
49.3100 USDT |
| 2023-11-05 |
50.1601 USDT |
5,690.1432 BSV |
49.1230 USDT |
48.8010 USDT |
51.9480 USDT |
49.6250 USDT |
| 2023-11-04 |
49.0056 USDT |
2,156.2871 BSV |
49.0160 USDT |
48.2830 USDT |
49.4770 USDT |
48.6740 USDT |
| 2023-11-03 |
48.4751 USDT |
2,388.5414 BSV |
49.1760 USDT |
47.3030 USDT |
49.1760 USDT |
48.8300 USDT |
| 2023-11-02 |
49.3449 USDT |
3,261.4909 BSV |
49.7490 USDT |
48.2070 USDT |
50.8030 USDT |
49.5730 USDT |
| 2023-11-01 |
47.8221 USDT |
2,823.4981 BSV |
49.3290 USDT |
46.9610 USDT |
49.3290 USDT |
49.0900 USDT |
| 2023-10-31 |
48.7760 USDT |
3,951.2395 BSV |
50.2220 USDT |
47.0270 USDT |
50.9370 USDT |
48.4170 USDT |
| 2023-10-30 |
49.8958 USDT |
3,512.9839 BSV |
51.1180 USDT |
48.6370 USDT |
51.2170 USDT |
50.1620 USDT |
| 2023-10-29 |
50.7249 USDT |
3,768.7276 BSV |
49.0790 USDT |
48.9530 USDT |
52.1310 USDT |
51.0250 USDT |
| 2023-10-28 |
48.8318 USDT |
3,108.8008 BSV |
45.8070 USDT |
45.8070 USDT |
50.4330 USDT |
49.3180 USDT |
| 2023-10-27 |
45.9268 USDT |
3,946.2478 BSV |
47.6640 USDT |
44.2600 USDT |
47.6980 USDT |
45.2870 USDT |
| 2023-10-26 |
48.0318 USDT |
3,871.2444 BSV |
50.4170 USDT |
45.2130 USDT |
51.3520 USDT |
46.9460 USDT |
| 2023-10-25 |
50.1530 USDT |
5,188.0952 BSV |
51.5550 USDT |
48.6170 USDT |
52.3220 USDT |
49.7940 USDT |
| 2023-10-24 |
52.6038 USDT |
8,015.1281 BSV |
54.9910 USDT |
49.5610 USDT |
55.5250 USDT |
51.6860 USDT |
| 2023-10-23 |
52.1606 USDT |
9,370.2309 BSV |
50.9450 USDT |
49.1470 USDT |
57.0540 USDT |
54.7480 USDT |
| 2023-10-22 |
52.1175 USDT |
10,437.9209 BSV |
55.8280 USDT |
48.1970 USDT |
56.4840 USDT |
48.8910 USDT |
| 2023-10-21 |
55.4095 USDT |
17,134.6305 BSV |
55.0240 USDT |
52.4860 USDT |
58.7670 USDT |
54.2510 USDT |
| 2023-10-20 |
51.8687 USDT |
37,147.6192 BSV |
42.5010 USDT |
41.3390 USDT |
57.4540 USDT |
54.2360 USDT |
| 2023-10-19 |
42.8326 USDT |
12,901.4318 BSV |
40.4960 USDT |
40.2540 USDT |
44.4120 USDT |
42.8800 USDT |
| 2023-10-18 |
40.5221 USDT |
11,739.8534 BSV |
38.4650 USDT |
37.6850 USDT |
43.3000 USDT |
39.6630 USDT |
| 2023-10-17 |
39.0020 USDT |
10,505.7218 BSV |
39.0330 USDT |
37.1930 USDT |
41.1590 USDT |
38.7730 USDT |
| 2023-10-16 |
37.8744 USDT |
8,921.4103 BSV |
33.9150 USDT |
33.7110 USDT |
41.4120 USDT |
38.7410 USDT |
| 2023-10-15 |
33.7079 USDT |
1,345.3843 BSV |
33.7790 USDT |
33.5190 USDT |
34.0490 USDT |
33.8130 USDT |
| 2023-10-14 |
33.9683 USDT |
1,106.3182 BSV |
34.1140 USDT |
33.7570 USDT |
34.2330 USDT |
33.8690 USDT |
| 2023-10-13 |
33.3157 USDT |
7,214.8730 BSV |
33.8500 USDT |
33.0980 USDT |
34.3150 USDT |
34.2260 USDT |
| 2023-10-12 |
33.6751 USDT |
2,976.8235 BSV |
33.3680 USDT |
32.9290 USDT |
34.3450 USDT |
33.7980 USDT |
| 2023-10-11 |
33.1513 USDT |
2,492.2786 BSV |
33.7140 USDT |
32.3440 USDT |
33.8050 USDT |
33.3600 USDT |
| 2023-10-10 |
33.7276 USDT |
2,374.1088 BSV |
33.0890 USDT |
32.9780 USDT |
34.9640 USDT |
33.4870 USDT |
| 2023-10-09 |
32.9969 USDT |
4,370.1052 BSV |
34.6660 USDT |
31.6030 USDT |
34.6660 USDT |
32.7880 USDT |
| 2023-10-08 |
34.6183 USDT |
3,118.9370 BSV |
35.6280 USDT |
33.6160 USDT |
35.6490 USDT |
34.5890 USDT |
| 2023-10-07 |
35.7625 USDT |
1,856.3552 BSV |
36.2460 USDT |
35.1640 USDT |
36.4820 USDT |
35.2880 USDT |
| 2023-10-06 |
35.9014 USDT |
3,103.0166 BSV |
36.7770 USDT |
34.7500 USDT |
37.5740 USDT |
36.0870 USDT |
| 2023-10-05 |
37.2013 USDT |
4,641.0879 BSV |
37.8480 USDT |
36.1600 USDT |
38.6990 USDT |
36.4970 USDT |
| 2023-10-04 |
37.4134 USDT |
5,565.5284 BSV |
36.4820 USDT |
36.0720 USDT |
38.8570 USDT |
38.0460 USDT |
| 2023-10-03 |
39.5838 USDT |
25,377.6333 BSV |
39.3590 USDT |
35.7900 USDT |
43.3840 USDT |
35.9760 USDT |
| 2023-10-02 |
37.3718 USDT |
24,964.9939 BSV |
32.4710 USDT |
32.4710 USDT |
39.9210 USDT |
38.3800 USDT |
| 2023-10-01 |
31.8680 USDT |
2,584.8829 BSV |
31.5180 USDT |
31.4560 USDT |
32.3560 USDT |
31.9670 USDT |