Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
53.5904 USDC |
1,714.6401 BSV |
54.7000 USDC |
50.4700 USDC |
56.9100 USDC |
55.6700 USDC |
| 2022-06-17 |
52.6719 USDC |
3,290.8371 BSV |
50.7900 USDC |
50.7000 USDC |
59.8000 USDC |
56.8000 USDC |
| 2022-06-16 |
53.5557 USDC |
1,208.6887 BSV |
57.7600 USDC |
50.6900 USDC |
58.7700 USDC |
52.0500 USDC |
| 2022-06-15 |
53.2416 USDC |
3,002.8945 BSV |
61.5000 USDC |
48.2600 USDC |
63.2000 USDC |
56.9700 USDC |
| 2022-06-14 |
53.7116 USDC |
4,221.9137 BSV |
46.6600 USDC |
44.2400 USDC |
70.0300 USDC |
55.9200 USDC |
| 2022-06-13 |
45.6039 USDC |
1,369.7707 BSV |
48.1600 USDC |
42.0300 USDC |
48.8100 USDC |
47.2600 USDC |
| 2022-06-12 |
49.8697 USDC |
590.5226 BSV |
53.6100 USDC |
48.9000 USDC |
53.6100 USDC |
49.1100 USDC |
| 2022-06-11 |
53.9675 USDC |
3,761.1113 BSV |
56.9300 USDC |
50.7500 USDC |
57.7600 USDC |
53.7200 USDC |
| 2022-06-10 |
58.0088 USDC |
4,807.9472 BSV |
55.8300 USDC |
54.8300 USDC |
63.6700 USDC |
57.8800 USDC |
| 2022-06-09 |
57.1463 USDC |
2,383.8965 BSV |
56.4400 USDC |
55.9500 USDC |
66.4100 USDC |
56.7900 USDC |
| 2022-06-08 |
56.9728 USDC |
419.1905 BSV |
57.8600 USDC |
55.8800 USDC |
58.9100 USDC |
57.0500 USDC |
| 2022-06-07 |
55.6967 USDC |
656.8839 BSV |
57.4800 USDC |
53.5300 USDC |
58.9400 USDC |
58.4100 USDC |
| 2022-06-06 |
58.1827 USDC |
622.4730 BSV |
56.3500 USDC |
56.3500 USDC |
59.2900 USDC |
57.7400 USDC |
| 2022-06-05 |
56.3158 USDC |
663.6887 BSV |
57.0400 USDC |
55.2800 USDC |
57.6200 USDC |
56.6800 USDC |
| 2022-06-04 |
55.1953 USDC |
533.9292 BSV |
55.2200 USDC |
53.5800 USDC |
57.0800 USDC |
57.0700 USDC |
| 2022-06-03 |
56.0944 USDC |
831.7438 BSV |
54.4600 USDC |
53.8000 USDC |
59.0300 USDC |
55.1100 USDC |
| 2022-06-02 |
52.0220 USDC |
1,083.3096 BSV |
51.5000 USDC |
51.0500 USDC |
55.2000 USDC |
53.1700 USDC |
| 2022-06-01 |
53.6365 USDC |
1,440.9836 BSV |
54.3800 USDC |
50.9500 USDC |
55.6200 USDC |
51.9300 USDC |
| 2022-05-31 |
53.8737 USDC |
1,731.1571 BSV |
55.8400 USDC |
50.1400 USDC |
56.0100 USDC |
53.9900 USDC |
| 2022-05-30 |
53.7566 USDC |
499.7883 BSV |
52.6200 USDC |
52.1700 USDC |
55.3000 USDC |
55.0300 USDC |
| 2022-05-29 |
50.8283 USDC |
2,627.7142 BSV |
49.5400 USDC |
49.5400 USDC |
52.8300 USDC |
51.8300 USDC |
| 2022-05-28 |
48.7064 USDC |
1,671.3612 BSV |
48.0100 USDC |
47.4400 USDC |
50.2000 USDC |
49.0300 USDC |
| 2022-05-27 |
48.2011 USDC |
1,849.1252 BSV |
48.9900 USDC |
46.8700 USDC |
49.5100 USDC |
48.1200 USDC |
| 2022-05-26 |
51.1128 USDC |
1,827.3111 BSV |
53.7900 USDC |
47.1900 USDC |
54.8300 USDC |
50.0100 USDC |
| 2022-05-25 |
53.0007 USDC |
2,643.5579 BSV |
53.0100 USDC |
49.8800 USDC |
54.9300 USDC |
53.3200 USDC |
| 2022-05-24 |
50.6440 USDC |
2,742.1042 BSV |
50.5400 USDC |
47.9600 USDC |
53.3600 USDC |
53.1400 USDC |
| 2022-05-23 |
52.0284 USDC |
3,141.9259 BSV |
50.7300 USDC |
50.0500 USDC |
59.9300 USDC |
52.2500 USDC |
| 2022-05-22 |
50.0204 USDC |
2,421.7189 BSV |
48.9600 USDC |
48.3700 USDC |
51.1700 USDC |
50.1400 USDC |
| 2022-05-21 |
48.1944 USDC |
1,634.2178 BSV |
48.8800 USDC |
47.1500 USDC |
49.1300 USDC |
48.4600 USDC |
| 2022-05-20 |
50.2327 USDC |
3,140.8484 BSV |
51.0000 USDC |
47.9000 USDC |
52.2900 USDC |
49.3300 USDC |
| 2022-05-19 |
51.0984 USDC |
3,020.3287 BSV |
50.0600 USDC |
48.9800 USDC |
53.2000 USDC |
50.7500 USDC |
| 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 |