Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |