Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
49.3014 USDC |
221.0083 BSV |
49.0200 USDC |
48.9400 USDC |
49.6600 USDC |
48.9800 USDC |
| 2022-10-14 |
50.3331 USDC |
743.9086 BSV |
50.3000 USDC |
49.2600 USDC |
51.5400 USDC |
49.3400 USDC |
| 2022-10-13 |
49.5492 USDC |
2,080.1450 BSV |
48.3000 USDC |
48.3000 USDC |
50.8200 USDC |
50.3100 USDC |
| 2022-10-12 |
48.0023 USDC |
241.4619 BSV |
47.9400 USDC |
47.7900 USDC |
48.3600 USDC |
48.1300 USDC |
| 2022-10-11 |
47.4745 USDC |
491.3443 BSV |
47.9600 USDC |
46.9800 USDC |
48.4300 USDC |
47.9400 USDC |
| 2022-10-10 |
49.3770 USDC |
217.1371 BSV |
49.8500 USDC |
48.6700 USDC |
50.0100 USDC |
48.7800 USDC |
| 2022-10-09 |
50.2327 USDC |
512.0187 BSV |
50.0800 USDC |
49.6600 USDC |
50.9900 USDC |
50.0800 USDC |
| 2022-10-08 |
49.9384 USDC |
471.7813 BSV |
48.7200 USDC |
48.5600 USDC |
50.9900 USDC |
49.8800 USDC |
| 2022-10-07 |
48.5114 USDC |
335.8297 BSV |
48.7200 USDC |
47.9600 USDC |
48.9300 USDC |
48.4800 USDC |
| 2022-10-06 |
49.5926 USDC |
291.4804 BSV |
49.5300 USDC |
48.5400 USDC |
50.2600 USDC |
48.5500 USDC |
| 2022-10-05 |
49.1276 USDC |
266.8790 BSV |
49.2300 USDC |
48.3200 USDC |
49.8900 USDC |
49.3500 USDC |
| 2022-10-04 |
48.6635 USDC |
388.3708 BSV |
48.4900 USDC |
47.9500 USDC |
49.3600 USDC |
48.8500 USDC |
| 2022-10-03 |
48.1976 USDC |
525.2400 BSV |
47.4300 USDC |
47.1000 USDC |
48.7500 USDC |
48.3200 USDC |
| 2022-10-02 |
48.5886 USDC |
502.2155 BSV |
48.3900 USDC |
47.8300 USDC |
49.5100 USDC |
48.7000 USDC |
| 2022-10-01 |
48.6014 USDC |
349.9969 BSV |
48.9900 USDC |
48.0400 USDC |
49.1200 USDC |
48.2700 USDC |
| 2022-09-30 |
49.2968 USDC |
657.3194 BSV |
49.5000 USDC |
48.5800 USDC |
50.2300 USDC |
49.2300 USDC |
| 2022-09-29 |
49.5976 USDC |
270.9271 BSV |
49.8300 USDC |
48.8100 USDC |
50.3600 USDC |
49.2100 USDC |
| 2022-09-28 |
49.0716 USDC |
472.8786 BSV |
49.9000 USDC |
47.8300 USDC |
50.1300 USDC |
49.8600 USDC |
| 2022-09-27 |
51.2815 USDC |
553.8220 BSV |
51.2300 USDC |
49.2100 USDC |
53.3600 USDC |
49.6200 USDC |
| 2022-09-26 |
50.8389 USDC |
1,069.1662 BSV |
47.9000 USDC |
47.8000 USDC |
53.9100 USDC |
51.6500 USDC |
| 2022-09-25 |
49.4525 USDC |
138.2503 BSV |
49.2300 USDC |
48.9300 USDC |
51.5400 USDC |
49.2300 USDC |
| 2022-09-24 |
49.9659 USDC |
542.9636 BSV |
49.8300 USDC |
49.2700 USDC |
52.4900 USDC |
49.8100 USDC |
| 2022-09-23 |
49.4284 USDC |
237.0505 BSV |
50.0600 USDC |
48.3700 USDC |
50.9000 USDC |
49.0000 USDC |
| 2022-09-22 |
49.4205 USDC |
202.6472 BSV |
47.8600 USDC |
47.6200 USDC |
50.2300 USDC |
50.0200 USDC |
| 2022-09-21 |
48.9554 USDC |
307.0169 BSV |
48.9100 USDC |
46.9000 USDC |
50.6100 USDC |
47.2700 USDC |
| 2022-09-20 |
49.2037 USDC |
412.7824 BSV |
49.5700 USDC |
48.4700 USDC |
49.5900 USDC |
49.0200 USDC |
| 2022-09-19 |
48.4855 USDC |
1,147.7261 BSV |
48.5000 USDC |
47.3300 USDC |
49.5900 USDC |
49.5900 USDC |
| 2022-09-18 |
51.3341 USDC |
859.3374 BSV |
52.3400 USDC |
48.5200 USDC |
52.5600 USDC |
49.0400 USDC |
| 2022-09-17 |
52.2807 USDC |
436.8445 BSV |
52.1800 USDC |
51.6800 USDC |
52.8200 USDC |
52.4100 USDC |
| 2022-09-16 |
51.6956 USDC |
543.3993 BSV |
52.1000 USDC |
50.9400 USDC |
52.4000 USDC |
51.8700 USDC |
| 2022-09-15 |
52.9339 USDC |
382.2203 BSV |
52.2500 USDC |
50.8300 USDC |
54.4000 USDC |
52.2900 USDC |
| 2022-09-14 |
51.7173 USDC |
289.8983 BSV |
51.3600 USDC |
51.0000 USDC |
52.8800 USDC |
51.7400 USDC |
| 2022-09-13 |
53.4985 USDC |
658.4310 BSV |
54.6200 USDC |
51.0000 USDC |
55.2600 USDC |
51.9900 USDC |
| 2022-09-12 |
54.8588 USDC |
312.8595 BSV |
54.4400 USDC |
53.7900 USDC |
55.6100 USDC |
54.8600 USDC |
| 2022-09-11 |
54.8580 USDC |
108.0440 BSV |
55.2600 USDC |
54.3100 USDC |
55.4100 USDC |
54.7900 USDC |
| 2022-09-10 |
55.0514 USDC |
163.8520 BSV |
55.5100 USDC |
54.3500 USDC |
55.9500 USDC |
54.7500 USDC |
| 2022-09-09 |
54.8713 USDC |
235.2066 BSV |
53.3300 USDC |
53.1600 USDC |
56.3300 USDC |
55.2300 USDC |
| 2022-09-08 |
52.5760 USDC |
512.0625 BSV |
51.4900 USDC |
51.2300 USDC |
53.7400 USDC |
53.6200 USDC |
| 2022-09-07 |
49.9016 USDC |
415.8175 BSV |
49.4900 USDC |
49.0000 USDC |
51.5700 USDC |
51.5700 USDC |
| 2022-09-06 |
53.6640 USDC |
164.9557 BSV |
53.8200 USDC |
52.9200 USDC |
54.4800 USDC |
52.9600 USDC |
| 2022-09-05 |
52.6664 USDC |
407.9351 BSV |
53.2400 USDC |
51.6700 USDC |
53.8200 USDC |
52.8500 USDC |
| 2022-09-04 |
52.7178 USDC |
164.0765 BSV |
52.5900 USDC |
52.1700 USDC |
53.1600 USDC |
52.8000 USDC |
| 2022-09-03 |
52.7809 USDC |
219.6995 BSV |
53.4100 USDC |
52.1700 USDC |
53.5600 USDC |
52.3400 USDC |
| 2022-09-02 |
53.6232 USDC |
427.9365 BSV |
52.3500 USDC |
52.1800 USDC |
54.7600 USDC |
54.4900 USDC |
| 2022-09-01 |
51.4991 USDC |
287.5278 BSV |
51.9300 USDC |
50.6500 USDC |
52.3500 USDC |
51.6100 USDC |
| 2022-08-31 |
52.4553 USDC |
457.8385 BSV |
51.4900 USDC |
51.4400 USDC |
53.8900 USDC |
52.0900 USDC |
| 2022-08-30 |
53.0949 USDC |
186.2500 BSV |
53.5400 USDC |
51.4500 USDC |
54.3700 USDC |
52.1100 USDC |
| 2022-08-29 |
52.4078 USDC |
173.4157 BSV |
52.1200 USDC |
51.6500 USDC |
53.9300 USDC |
53.1800 USDC |
| 2022-08-28 |
53.1249 USDC |
361.7334 BSV |
52.5600 USDC |
52.0800 USDC |
54.1400 USDC |
53.3800 USDC |
| 2022-08-27 |
52.0074 USDC |
256.9753 BSV |
51.8500 USDC |
51.2600 USDC |
52.6200 USDC |
51.7800 USDC |