Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
54.8713 USDC |
352.1160 BSV |
55.4400 USDC |
54.1300 USDC |
56.1600 USDC |
55.7400 USDC |
| 2022-07-06 |
53.9450 USDC |
443.0133 BSV |
54.4400 USDC |
52.7700 USDC |
55.3400 USDC |
53.8700 USDC |
| 2022-07-05 |
54.3869 USDC |
360.8310 BSV |
56.9000 USDC |
52.7700 USDC |
56.9000 USDC |
54.4400 USDC |
| 2022-07-04 |
53.3870 USDC |
429.2189 BSV |
52.9600 USDC |
52.0100 USDC |
55.2300 USDC |
55.1100 USDC |
| 2022-07-03 |
52.5021 USDC |
633.0742 BSV |
53.6700 USDC |
51.6900 USDC |
53.6700 USDC |
52.8900 USDC |
| 2022-07-02 |
53.0825 USDC |
743.4333 BSV |
51.3700 USDC |
51.1000 USDC |
55.9100 USDC |
51.8000 USDC |
| 2022-07-01 |
52.1484 USDC |
565.4973 BSV |
56.9100 USDC |
51.2600 USDC |
56.9100 USDC |
52.2100 USDC |
| 2022-06-30 |
54.4607 USDC |
261.1216 BSV |
56.4800 USDC |
52.2800 USDC |
56.8100 USDC |
53.5500 USDC |
| 2022-06-29 |
56.9651 USDC |
198.4898 BSV |
57.0200 USDC |
55.8900 USDC |
58.7300 USDC |
57.8400 USDC |
| 2022-06-28 |
59.8715 USDC |
693.2166 BSV |
60.3500 USDC |
57.5800 USDC |
63.8000 USDC |
57.5800 USDC |
| 2022-06-27 |
60.7807 USDC |
1,147.2503 BSV |
62.4900 USDC |
59.5000 USDC |
62.6200 USDC |
60.4400 USDC |
| 2022-06-26 |
63.3554 USDC |
2,123.1128 BSV |
63.7000 USDC |
62.0000 USDC |
64.8100 USDC |
62.0000 USDC |
| 2022-06-25 |
63.4286 USDC |
686.3881 BSV |
64.0000 USDC |
62.0800 USDC |
65.0300 USDC |
63.4700 USDC |
| 2022-06-24 |
64.1462 USDC |
1,069.6859 BSV |
64.3500 USDC |
62.4500 USDC |
65.7400 USDC |
63.5800 USDC |
| 2022-06-23 |
62.8031 USDC |
783.5200 BSV |
61.8200 USDC |
61.8100 USDC |
64.7500 USDC |
64.6700 USDC |
| 2022-06-22 |
63.4926 USDC |
934.7916 BSV |
63.3100 USDC |
62.1000 USDC |
64.9800 USDC |
62.2600 USDC |
| 2022-06-21 |
64.9661 USDC |
1,423.8495 BSV |
64.0700 USDC |
62.4500 USDC |
67.1900 USDC |
63.1900 USDC |
| 2022-06-20 |
64.7852 USDC |
1,064.3828 BSV |
60.7800 USDC |
60.5600 USDC |
83.5100 USDC |
65.6800 USDC |
| 2022-06-19 |
60.2947 USDC |
1,149.0083 BSV |
56.6100 USDC |
55.4300 USDC |
63.7100 USDC |
60.9400 USDC |