Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
41.9801 USDC |
76.6808 BSV |
41.3900 USDC |
41.3900 USDC |
42.3900 USDC |
41.8900 USDC |
| 2022-12-03 |
42.1377 USDC |
80.2190 BSV |
42.7000 USDC |
41.7000 USDC |
42.7600 USDC |
41.8200 USDC |
| 2022-12-02 |
42.0988 USDC |
202.8975 BSV |
42.0200 USDC |
41.5200 USDC |
42.6800 USDC |
42.4900 USDC |
| 2022-12-01 |
42.4085 USDC |
193.2392 BSV |
42.7100 USDC |
41.9700 USDC |
43.3600 USDC |
41.9700 USDC |
| 2022-11-30 |
42.2127 USDC |
188.9314 BSV |
42.0500 USDC |
41.6600 USDC |
42.7300 USDC |
42.6700 USDC |
| 2022-11-29 |
42.0421 USDC |
122.3154 BSV |
41.5900 USDC |
41.5900 USDC |
42.9900 USDC |
41.9600 USDC |
| 2022-11-28 |
41.1295 USDC |
189.4004 BSV |
40.2400 USDC |
38.9300 USDC |
43.0200 USDC |
41.5300 USDC |
| 2022-11-27 |
40.7186 USDC |
258.8603 BSV |
39.9800 USDC |
39.9000 USDC |
41.8700 USDC |
40.7200 USDC |
| 2022-11-26 |
40.3584 USDC |
106.5551 BSV |
40.2200 USDC |
39.8000 USDC |
40.6900 USDC |
40.0700 USDC |
| 2022-11-25 |
39.6622 USDC |
87.7140 BSV |
39.7700 USDC |
39.1800 USDC |
40.1000 USDC |
39.8600 USDC |
| 2022-11-24 |
40.1079 USDC |
89.3994 BSV |
39.8400 USDC |
39.5400 USDC |
40.4000 USDC |
39.8500 USDC |
| 2022-11-23 |
39.8857 USDC |
703.8489 BSV |
38.3800 USDC |
38.3800 USDC |
40.5300 USDC |
39.6000 USDC |
| 2022-11-22 |
37.5914 USDC |
275.3014 BSV |
37.2900 USDC |
36.7300 USDC |
38.3800 USDC |
38.3800 USDC |
| 2022-11-21 |
37.5115 USDC |
188.2734 BSV |
37.7700 USDC |
36.4000 USDC |
38.0800 USDC |
36.7700 USDC |
| 2022-11-20 |
38.9490 USDC |
469.0902 BSV |
39.3100 USDC |
37.5300 USDC |
39.6200 USDC |
37.7400 USDC |
| 2022-11-19 |
39.0811 USDC |
311.9025 BSV |
39.1700 USDC |
38.7800 USDC |
39.3800 USDC |
38.8400 USDC |
| 2022-11-18 |
38.9863 USDC |
175.4776 BSV |
39.2400 USDC |
38.4000 USDC |
39.6300 USDC |
39.5100 USDC |
| 2022-11-17 |
38.1616 USDC |
170.0521 BSV |
38.8000 USDC |
37.5400 USDC |
39.2100 USDC |
39.0500 USDC |
| 2022-11-16 |
38.6998 USDC |
181.8469 BSV |
39.0000 USDC |
38.1900 USDC |
39.9700 USDC |
38.4900 USDC |
| 2022-11-15 |
39.6527 USDC |
129.1634 BSV |
39.7800 USDC |
38.7000 USDC |
40.2200 USDC |
38.7000 USDC |
| 2022-11-14 |
39.1423 USDC |
301.0702 BSV |
38.6500 USDC |
37.2800 USDC |
40.9800 USDC |
40.2100 USDC |
| 2022-11-13 |
39.3406 USDC |
281.0363 BSV |
40.2300 USDC |
37.8900 USDC |
40.7400 USDC |
38.8100 USDC |
| 2022-11-12 |
40.0273 USDC |
340.8610 BSV |
40.7800 USDC |
38.5400 USDC |
41.4400 USDC |
40.1500 USDC |
| 2022-11-11 |
37.8731 USDC |
385.6165 BSV |
38.4800 USDC |
37.0300 USDC |
39.7900 USDC |
37.9700 USDC |
| 2022-11-10 |
37.8811 USDC |
795.6561 BSV |
35.1300 USDC |
34.1000 USDC |
39.8700 USDC |
39.2300 USDC |
| 2022-11-09 |
39.1231 USDC |
270.0332 BSV |
42.1600 USDC |
37.7900 USDC |
42.1600 USDC |
38.8500 USDC |
| 2022-11-08 |
45.1123 USDC |
279.8784 BSV |
47.2900 USDC |
43.4700 USDC |
47.6100 USDC |
45.4100 USDC |
| 2022-11-07 |
47.5750 USDC |
381.5934 BSV |
47.1600 USDC |
46.8700 USDC |
48.2200 USDC |
47.8800 USDC |
| 2022-11-06 |
48.7128 USDC |
360.2147 BSV |
48.4300 USDC |
48.2100 USDC |
49.1600 USDC |
48.3900 USDC |
| 2022-11-05 |
49.2571 USDC |
464.0283 BSV |
49.3500 USDC |
48.6700 USDC |
49.8000 USDC |
48.9800 USDC |
| 2022-11-04 |
47.9733 USDC |
447.8552 BSV |
46.4900 USDC |
46.3600 USDC |
49.0200 USDC |
48.2800 USDC |
| 2022-11-03 |
46.9101 USDC |
375.7445 BSV |
46.3300 USDC |
46.2400 USDC |
47.6700 USDC |
46.8000 USDC |
| 2022-11-02 |
47.5737 USDC |
577.3000 BSV |
47.1300 USDC |
45.9200 USDC |
48.7700 USDC |
46.0400 USDC |
| 2022-11-01 |
47.7588 USDC |
668.5345 BSV |
47.7700 USDC |
45.5800 USDC |
48.3200 USDC |
47.1800 USDC |
| 2022-10-31 |
47.5026 USDC |
376.4508 BSV |
47.9900 USDC |
47.0100 USDC |
48.0200 USDC |
47.4900 USDC |
| 2022-10-30 |
47.9661 USDC |
105.6419 BSV |
48.1300 USDC |
47.5300 USDC |
48.8200 USDC |
47.5300 USDC |
| 2022-10-29 |
48.0813 USDC |
326.1262 BSV |
47.9600 USDC |
47.7400 USDC |
49.0300 USDC |
48.0500 USDC |
| 2022-10-28 |
47.3570 USDC |
463.5613 BSV |
47.3200 USDC |
46.7200 USDC |
48.1900 USDC |
47.8800 USDC |
| 2022-10-27 |
47.9817 USDC |
340.2250 BSV |
48.4500 USDC |
46.7900 USDC |
49.1800 USDC |
47.1500 USDC |
| 2022-10-26 |
48.2865 USDC |
325.5259 BSV |
47.9600 USDC |
47.7300 USDC |
49.0000 USDC |
48.4300 USDC |
| 2022-10-25 |
47.7433 USDC |
339.0038 BSV |
46.8700 USDC |
46.4900 USDC |
48.4000 USDC |
47.8000 USDC |
| 2022-10-24 |
46.8375 USDC |
151.0282 BSV |
47.3900 USDC |
46.5600 USDC |
47.3900 USDC |
46.8500 USDC |
| 2022-10-23 |
46.9375 USDC |
55.8145 BSV |
46.9600 USDC |
46.4700 USDC |
47.3100 USDC |
47.1300 USDC |
| 2022-10-22 |
46.9145 USDC |
224.7890 BSV |
46.4600 USDC |
46.1200 USDC |
47.4300 USDC |
46.9800 USDC |
| 2022-10-21 |
46.1600 USDC |
314.9183 BSV |
46.7600 USDC |
45.2000 USDC |
46.9100 USDC |
46.3800 USDC |
| 2022-10-20 |
47.4470 USDC |
219.7631 BSV |
46.9800 USDC |
46.5600 USDC |
48.1000 USDC |
46.9800 USDC |
| 2022-10-19 |
48.0581 USDC |
78.5541 BSV |
48.2800 USDC |
47.5700 USDC |
48.4200 USDC |
47.6200 USDC |
| 2022-10-18 |
48.6162 USDC |
326.7984 BSV |
48.8200 USDC |
47.5500 USDC |
49.4900 USDC |
47.9300 USDC |
| 2022-10-17 |
48.5096 USDC |
310.3197 BSV |
48.2900 USDC |
48.1600 USDC |
49.0300 USDC |
48.7700 USDC |
| 2022-10-16 |
48.7674 USDC |
307.9610 BSV |
48.7100 USDC |
48.4800 USDC |
49.0200 USDC |
48.8500 USDC |