Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
54.1481 USDC |
492.1569 BSV |
55.4000 USDC |
52.2900 USDC |
55.6500 USDC |
52.2900 USDC |
| 2022-08-25 |
55.4124 USDC |
347.0068 BSV |
55.4300 USDC |
54.6600 USDC |
56.6000 USDC |
55.8100 USDC |
| 2022-08-24 |
56.0056 USDC |
577.8097 BSV |
56.6100 USDC |
55.0300 USDC |
58.0500 USDC |
56.3100 USDC |
| 2022-08-23 |
55.8695 USDC |
821.7749 BSV |
55.1800 USDC |
53.9700 USDC |
57.3200 USDC |
56.0400 USDC |
| 2022-08-22 |
54.0018 USDC |
479.2045 BSV |
54.7800 USDC |
52.3300 USDC |
55.3800 USDC |
54.7300 USDC |
| 2022-08-21 |
54.2135 USDC |
552.4830 BSV |
53.0700 USDC |
53.0300 USDC |
54.8400 USDC |
54.8400 USDC |
| 2022-08-20 |
52.5869 USDC |
777.0285 BSV |
51.5000 USDC |
51.2100 USDC |
54.9300 USDC |
52.9000 USDC |
| 2022-08-19 |
53.0636 USDC |
573.2141 BSV |
56.9000 USDC |
51.8800 USDC |
57.0000 USDC |
52.7400 USDC |
| 2022-08-18 |
60.0134 USDC |
318.7501 BSV |
59.4900 USDC |
59.4400 USDC |
60.4200 USDC |
59.9100 USDC |
| 2022-08-17 |
61.2925 USDC |
437.7477 BSV |
61.2900 USDC |
59.9100 USDC |
63.5000 USDC |
60.9600 USDC |
| 2022-08-16 |
61.5902 USDC |
241.7802 BSV |
61.5500 USDC |
60.2000 USDC |
62.2500 USDC |
60.2000 USDC |
| 2022-08-15 |
62.1051 USDC |
385.4979 BSV |
62.3200 USDC |
61.0600 USDC |
63.7200 USDC |
61.5500 USDC |
| 2022-08-14 |
63.1537 USDC |
376.7393 BSV |
63.3200 USDC |
61.8700 USDC |
64.5500 USDC |
62.4000 USDC |
| 2022-08-13 |
63.4195 USDC |
55.0309 BSV |
63.5500 USDC |
62.9000 USDC |
64.2700 USDC |
63.5900 USDC |
| 2022-08-12 |
62.5943 USDC |
117.6636 BSV |
62.0400 USDC |
62.0000 USDC |
63.4400 USDC |
62.7500 USDC |
| 2022-08-11 |
62.9451 USDC |
502.4156 BSV |
62.0800 USDC |
61.9700 USDC |
64.3500 USDC |
62.6000 USDC |
| 2022-08-10 |
60.4973 USDC |
190.4966 BSV |
59.4900 USDC |
59.4800 USDC |
64.0100 USDC |
61.8600 USDC |
| 2022-08-09 |
61.1764 USDC |
283.0910 BSV |
62.4000 USDC |
59.2500 USDC |
62.7300 USDC |
59.7200 USDC |
| 2022-08-08 |
63.2136 USDC |
300.1766 BSV |
62.2900 USDC |
61.7300 USDC |
63.9600 USDC |
62.8200 USDC |
| 2022-08-07 |
61.7476 USDC |
424.7713 BSV |
61.5300 USDC |
60.5500 USDC |
62.8600 USDC |
62.2300 USDC |
| 2022-08-06 |
61.9349 USDC |
121.0655 BSV |
61.7300 USDC |
61.5400 USDC |
62.6100 USDC |
62.3000 USDC |
| 2022-08-05 |
61.1034 USDC |
400.5965 BSV |
60.1100 USDC |
60.1100 USDC |
62.1200 USDC |
61.7300 USDC |
| 2022-08-04 |
60.6041 USDC |
640.3140 BSV |
60.7700 USDC |
59.0400 USDC |
61.5900 USDC |
60.1300 USDC |
| 2022-08-03 |
61.3452 USDC |
333.8768 BSV |
60.7400 USDC |
59.7300 USDC |
62.5300 USDC |
61.0000 USDC |
| 2022-08-02 |
62.0311 USDC |
1,375.0860 BSV |
60.7000 USDC |
58.5500 USDC |
64.8300 USDC |
60.2000 USDC |
| 2022-08-01 |
60.3632 USDC |
503.5154 BSV |
61.4900 USDC |
59.9300 USDC |
61.6500 USDC |
59.9900 USDC |
| 2022-07-31 |
63.0234 USDC |
270.1353 BSV |
62.7400 USDC |
62.4500 USDC |
63.7000 USDC |
63.3100 USDC |
| 2022-07-30 |
64.7834 USDC |
523.0718 BSV |
64.9800 USDC |
63.5700 USDC |
65.7900 USDC |
65.1300 USDC |
| 2022-07-29 |
64.8088 USDC |
215.4903 BSV |
64.3700 USDC |
61.6500 USDC |
67.5400 USDC |
65.9500 USDC |
| 2022-07-28 |
61.5737 USDC |
1,198.6987 BSV |
58.6800 USDC |
58.6800 USDC |
64.0000 USDC |
62.8200 USDC |
| 2022-07-27 |
54.6184 USDC |
362.2150 BSV |
53.9400 USDC |
53.5400 USDC |
57.4800 USDC |
57.4800 USDC |
| 2022-07-26 |
53.2624 USDC |
125.1449 BSV |
53.7500 USDC |
52.4500 USDC |
54.3200 USDC |
52.8900 USDC |
| 2022-07-25 |
56.4746 USDC |
281.0463 BSV |
58.4600 USDC |
55.4000 USDC |
59.1200 USDC |
55.8500 USDC |
| 2022-07-24 |
57.8028 USDC |
196.1125 BSV |
57.5700 USDC |
57.2700 USDC |
59.4200 USDC |
58.5700 USDC |
| 2022-07-23 |
57.1807 USDC |
320.4429 BSV |
57.9300 USDC |
56.4200 USDC |
58.9200 USDC |
57.0800 USDC |
| 2022-07-22 |
58.8884 USDC |
222.4671 BSV |
56.7400 USDC |
56.7400 USDC |
60.1100 USDC |
57.5000 USDC |
| 2022-07-21 |
55.7380 USDC |
103.7855 BSV |
56.6200 USDC |
55.1800 USDC |
56.8700 USDC |
56.1800 USDC |
| 2022-07-20 |
58.0228 USDC |
862.3549 BSV |
58.0800 USDC |
55.0300 USDC |
60.4100 USDC |
56.3500 USDC |
| 2022-07-19 |
57.1389 USDC |
515.1428 BSV |
57.3500 USDC |
55.4200 USDC |
61.2900 USDC |
59.1500 USDC |
| 2022-07-18 |
56.3094 USDC |
757.5666 BSV |
53.9600 USDC |
53.9600 USDC |
58.8200 USDC |
55.8700 USDC |
| 2022-07-17 |
54.3918 USDC |
513.2477 BSV |
54.6000 USDC |
53.2500 USDC |
56.3000 USDC |
54.4600 USDC |
| 2022-07-16 |
52.3659 USDC |
953.9971 BSV |
52.5100 USDC |
51.5400 USDC |
54.4700 USDC |
53.9000 USDC |
| 2022-07-15 |
52.6657 USDC |
606.0521 BSV |
52.1700 USDC |
51.9600 USDC |
53.5300 USDC |
52.6200 USDC |
| 2022-07-14 |
51.1012 USDC |
440.5691 BSV |
52.5100 USDC |
50.3000 USDC |
52.5100 USDC |
52.3100 USDC |
| 2022-07-13 |
50.2975 USDC |
525.1456 BSV |
49.3200 USDC |
48.7500 USDC |
51.4500 USDC |
50.7000 USDC |
| 2022-07-12 |
50.8633 USDC |
304.3895 BSV |
50.0000 USDC |
48.8000 USDC |
52.1000 USDC |
50.6500 USDC |
| 2022-07-11 |
52.4968 USDC |
558.9945 BSV |
54.0700 USDC |
50.2900 USDC |
54.3700 USDC |
50.3400 USDC |
| 2022-07-10 |
55.3010 USDC |
473.0129 BSV |
56.8700 USDC |
53.9900 USDC |
56.8700 USDC |
54.2400 USDC |
| 2022-07-09 |
57.0675 USDC |
273.9545 BSV |
57.0700 USDC |
56.4400 USDC |
57.6200 USDC |
57.4100 USDC |
| 2022-07-08 |
56.9681 USDC |
514.5639 BSV |
56.0000 USDC |
55.5400 USDC |
59.0700 USDC |
57.0900 USDC |