Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
53.7885 USDC |
2,923.3358 BSV |
55.7500 USDC |
50.4100 USDC |
58.3400 USDC |
50.4100 USDC |
| 2022-05-17 |
54.8254 USDC |
984.1999 BSV |
53.4500 USDC |
53.2800 USDC |
56.2500 USDC |
55.3900 USDC |
| 2022-05-16 |
52.9683 USDC |
223.6888 BSV |
55.0500 USDC |
51.1100 USDC |
55.0500 USDC |
53.4800 USDC |
| 2022-05-15 |
52.6829 USDC |
596.8824 BSV |
53.7300 USDC |
50.2000 USDC |
54.9300 USDC |
54.8500 USDC |
| 2022-05-14 |
50.4083 USDC |
316.5087 BSV |
52.0900 USDC |
48.6500 USDC |
63.8700 USDC |
51.4500 USDC |
| 2022-05-13 |
53.3994 USDC |
1,332.7273 BSV |
49.4800 USDC |
47.4000 USDC |
77.5200 USDC |
51.9600 USDC |
| 2022-05-12 |
47.5364 USDC |
1,173.3680 BSV |
52.8600 USDC |
38.4200 USDC |
75.5300 USDC |
50.5700 USDC |
| 2022-05-11 |
58.0698 USDC |
1,439.0344 BSV |
63.3100 USDC |
45.8500 USDC |
65.9500 USDC |
50.4800 USDC |
| 2022-05-10 |
63.6907 USDC |
1,270.2366 BSV |
60.5700 USDC |
58.2100 USDC |
69.6900 USDC |
64.2600 USDC |
| 2022-05-09 |
66.7658 USDC |
1,366.3811 BSV |
70.1600 USDC |
60.8300 USDC |
71.9200 USDC |
62.7200 USDC |
| 2022-05-08 |
70.2928 USDC |
670.3088 BSV |
70.1700 USDC |
68.6500 USDC |
71.5700 USDC |
70.5900 USDC |
| 2022-05-07 |
71.9483 USDC |
756.0735 BSV |
72.1200 USDC |
71.0600 USDC |
73.0100 USDC |
71.7900 USDC |
| 2022-05-06 |
72.5796 USDC |
1,183.0699 BSV |
73.8400 USDC |
70.1800 USDC |
74.0900 USDC |
71.9000 USDC |
| 2022-05-05 |
73.7817 USDC |
1,063.1254 BSV |
78.7100 USDC |
71.4900 USDC |
79.6800 USDC |
72.9300 USDC |
| 2022-05-04 |
74.2109 USDC |
1,395.6865 BSV |
72.7200 USDC |
72.0600 USDC |
76.4100 USDC |
76.3400 USDC |
| 2022-05-03 |
73.9073 USDC |
1,450.5161 BSV |
74.0300 USDC |
71.1800 USDC |
75.4400 USDC |
72.1700 USDC |
| 2022-05-02 |
74.3814 USDC |
1,322.5538 BSV |
74.0300 USDC |
72.6800 USDC |
76.6000 USDC |
72.8300 USDC |
| 2022-05-01 |
72.5564 USDC |
2,211.0704 BSV |
71.2500 USDC |
70.3300 USDC |
74.8200 USDC |
73.3200 USDC |
| 2022-04-30 |
74.8766 USDC |
250.4026 BSV |
75.7600 USDC |
74.6200 USDC |
75.8900 USDC |
74.6700 USDC |
| 2022-04-29 |
76.4959 USDC |
253.6912 BSV |
78.3000 USDC |
75.3000 USDC |
79.5100 USDC |
75.6100 USDC |
| 2022-04-28 |
78.1859 USDC |
202.7084 BSV |
77.9600 USDC |
77.3800 USDC |
79.4700 USDC |
79.0400 USDC |
| 2022-04-27 |
77.2972 USDC |
378.3259 BSV |
76.5600 USDC |
76.0300 USDC |
78.3000 USDC |
77.3800 USDC |
| 2022-04-26 |
79.2592 USDC |
141.8186 BSV |
80.7800 USDC |
76.6700 USDC |
81.2500 USDC |
77.0400 USDC |
| 2022-04-25 |
78.0664 USDC |
423.5092 BSV |
79.9600 USDC |
76.8400 USDC |
80.9000 USDC |
80.9000 USDC |
| 2022-04-24 |
79.4606 USDC |
268.0718 BSV |
78.9000 USDC |
74.7500 USDC |
81.2900 USDC |
80.6700 USDC |
| 2022-04-23 |
79.8329 USDC |
578.7456 BSV |
79.3500 USDC |
78.9200 USDC |
80.5100 USDC |
78.9900 USDC |
| 2022-04-22 |
82.3751 USDC |
292.1968 BSV |
81.9300 USDC |
79.5000 USDC |
83.7100 USDC |
79.7000 USDC |
| 2022-04-21 |
85.3332 USDC |
412.0075 BSV |
85.3400 USDC |
81.9000 USDC |
86.9700 USDC |
81.9300 USDC |
| 2022-04-20 |
85.6959 USDC |
444.8713 BSV |
86.2400 USDC |
84.8000 USDC |
86.9900 USDC |
85.2400 USDC |
| 2022-04-19 |
85.1494 USDC |
214.3638 BSV |
84.9700 USDC |
83.8200 USDC |
86.2500 USDC |
85.6900 USDC |
| 2022-04-18 |
82.3135 USDC |
90.9859 BSV |
83.5500 USDC |
81.0900 USDC |
84.7500 USDC |
84.7500 USDC |
| 2022-04-17 |
86.4614 USDC |
141.5379 BSV |
87.1900 USDC |
85.0100 USDC |
87.6500 USDC |
85.6000 USDC |
| 2022-04-16 |
85.7884 USDC |
70.0298 BSV |
85.6900 USDC |
85.0200 USDC |
86.9300 USDC |
85.5700 USDC |
| 2022-04-15 |
84.9947 USDC |
93.0164 BSV |
84.8900 USDC |
84.3400 USDC |
86.0200 USDC |
85.3900 USDC |
| 2022-04-14 |
85.0974 USDC |
77.5990 BSV |
86.8200 USDC |
83.6600 USDC |
87.7400 USDC |
83.9600 USDC |
| 2022-04-13 |
84.5410 USDC |
381.8977 BSV |
83.0600 USDC |
82.1100 USDC |
87.5300 USDC |
86.0700 USDC |
| 2022-04-12 |
82.0513 USDC |
862.1030 BSV |
79.9400 USDC |
79.5800 USDC |
83.8000 USDC |
82.4700 USDC |
| 2022-04-11 |
83.0825 USDC |
332.3800 BSV |
85.2200 USDC |
80.5000 USDC |
86.0200 USDC |
80.8800 USDC |
| 2022-04-10 |
86.5460 USDC |
389.2415 BSV |
86.8200 USDC |
85.3700 USDC |
87.9700 USDC |
85.5700 USDC |
| 2022-04-09 |
86.4674 USDC |
189.6828 BSV |
86.1000 USDC |
85.6400 USDC |
87.1000 USDC |
86.7000 USDC |
| 2022-04-08 |
88.9425 USDC |
401.0911 BSV |
89.8600 USDC |
87.2300 USDC |
90.8400 USDC |
87.3600 USDC |
| 2022-04-07 |
89.2098 USDC |
472.4800 BSV |
89.1000 USDC |
87.5700 USDC |
91.2900 USDC |
89.5200 USDC |
| 2022-04-06 |
93.2189 USDC |
293.5630 BSV |
95.3700 USDC |
89.5600 USDC |
96.5200 USDC |
90.6600 USDC |
| 2022-04-05 |
98.0802 USDC |
174.3525 BSV |
98.0300 USDC |
96.2100 USDC |
99.6800 USDC |
96.5800 USDC |
| 2022-04-04 |
98.0282 USDC |
294.7258 BSV |
100.4800 USDC |
95.4700 USDC |
100.4800 USDC |
96.5200 USDC |
| 2022-04-03 |
99.3443 USDC |
363.7979 BSV |
99.2300 USDC |
96.6100 USDC |
101.7900 USDC |
99.6000 USDC |
| 2022-04-02 |
97.4143 USDC |
135.5873 BSV |
95.8900 USDC |
95.2300 USDC |
100.3500 USDC |
100.2200 USDC |
| 2022-04-01 |
93.7913 USDC |
234.3440 BSV |
94.6500 USDC |
91.6500 USDC |
96.8800 USDC |
95.5300 USDC |
| 2022-03-31 |
96.6149 USDC |
476.2846 BSV |
97.9300 USDC |
93.2000 USDC |
99.7000 USDC |
94.3000 USDC |
| 2022-03-30 |
98.6161 USDC |
713.9276 BSV |
97.8400 USDC |
95.7300 USDC |
100.5100 USDC |
98.6400 USDC |