Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
110.0118 USDC |
549.4296 BSV |
111.7400 USDC |
104.6500 USDC |
120.8400 USDC |
109.4500 USDC |
| 2022-01-06 |
111.4458 USDC |
314.4284 BSV |
113.9900 USDC |
109.3400 USDC |
114.3800 USDC |
111.3300 USDC |
| 2022-01-05 |
119.9808 USDC |
144.6241 BSV |
120.5300 USDC |
113.8700 USDC |
122.9900 USDC |
114.0900 USDC |
| 2022-01-04 |
123.2918 USDC |
122.3443 BSV |
122.3000 USDC |
120.4700 USDC |
130.9900 USDC |
121.2300 USDC |
| 2022-01-03 |
122.1532 USDC |
97.3791 BSV |
123.9800 USDC |
120.4700 USDC |
124.0600 USDC |
121.1500 USDC |
| 2022-01-02 |
124.4966 USDC |
220.6476 BSV |
123.1400 USDC |
122.0700 USDC |
125.2900 USDC |
123.6000 USDC |
| 2022-01-01 |
121.6563 USDC |
78.4427 BSV |
121.1200 USDC |
120.2100 USDC |
122.8800 USDC |
122.2700 USDC |
| 2021-12-31 |
123.1255 USDC |
93.3974 BSV |
122.5200 USDC |
120.5100 USDC |
126.2800 USDC |
120.8300 USDC |
| 2021-12-30 |
121.7987 USDC |
144.1608 BSV |
121.3300 USDC |
119.6400 USDC |
123.8000 USDC |
122.1500 USDC |
| 2021-12-29 |
123.5052 USDC |
307.1528 BSV |
121.7200 USDC |
120.7100 USDC |
128.4200 USDC |
122.0000 USDC |
| 2021-12-28 |
124.4981 USDC |
91.0524 BSV |
126.9100 USDC |
120.8300 USDC |
126.9100 USDC |
121.6800 USDC |
| 2021-12-27 |
129.8788 USDC |
221.7124 BSV |
127.8300 USDC |
127.2600 USDC |
132.9300 USDC |
130.9500 USDC |
| 2021-12-26 |
126.8282 USDC |
140.7989 BSV |
128.2200 USDC |
125.7100 USDC |
128.4200 USDC |
128.2700 USDC |
| 2021-12-25 |
128.7340 USDC |
331.8090 BSV |
129.6900 USDC |
127.2500 USDC |
132.6700 USDC |
128.8800 USDC |
| 2021-12-24 |
131.3807 USDC |
2,219.0141 BSV |
129.6200 USDC |
127.2100 USDC |
145.4000 USDC |
129.4400 USDC |
| 2021-12-23 |
125.2357 USDC |
165.4364 BSV |
123.2500 USDC |
121.7200 USDC |
128.8700 USDC |
128.7900 USDC |
| 2021-12-22 |
124.4959 USDC |
276.1831 BSV |
124.4800 USDC |
122.4100 USDC |
126.2100 USDC |
124.9900 USDC |
| 2021-12-21 |
124.0371 USDC |
87.5921 BSV |
122.5300 USDC |
122.2900 USDC |
125.5300 USDC |
125.0300 USDC |
| 2021-12-20 |
122.1044 USDC |
194.2423 BSV |
123.0700 USDC |
119.7500 USDC |
125.0300 USDC |
122.4800 USDC |
| 2021-12-19 |
125.3881 USDC |
126.4557 BSV |
127.1700 USDC |
122.9000 USDC |
127.6500 USDC |
122.9000 USDC |
| 2021-12-18 |
124.9105 USDC |
219.6834 BSV |
125.2600 USDC |
121.6800 USDC |
127.3800 USDC |
125.6200 USDC |
| 2021-12-17 |
121.9745 USDC |
379.3471 BSV |
121.8300 USDC |
117.4000 USDC |
126.7300 USDC |
126.2200 USDC |
| 2021-12-16 |
126.8181 USDC |
183.9480 BSV |
127.5200 USDC |
123.3900 USDC |
129.0600 USDC |
124.0900 USDC |
| 2021-12-15 |
124.8262 USDC |
460.2264 BSV |
125.8900 USDC |
119.9100 USDC |
128.5600 USDC |
126.8700 USDC |
| 2021-12-14 |
124.1604 USDC |
566.7049 BSV |
124.9400 USDC |
119.0300 USDC |
129.1700 USDC |
125.0900 USDC |
| 2021-12-13 |
126.1173 USDC |
636.3314 BSV |
133.4400 USDC |
120.8100 USDC |
133.5100 USDC |
122.3900 USDC |
| 2021-12-12 |
133.9163 USDC |
192.2089 BSV |
136.9200 USDC |
130.9000 USDC |
137.2700 USDC |
134.8600 USDC |
| 2021-12-11 |
134.8927 USDC |
491.8107 BSV |
130.4600 USDC |
126.9900 USDC |
142.4400 USDC |
137.0000 USDC |
| 2021-12-10 |
134.1378 USDC |
663.5351 BSV |
133.7900 USDC |
128.4200 USDC |
140.3000 USDC |
133.6800 USDC |
| 2021-12-09 |
141.1707 USDC |
321.3956 BSV |
148.2100 USDC |
135.2600 USDC |
150.7300 USDC |
135.8400 USDC |
| 2021-12-08 |
157.3961 USDC |
804.0385 BSV |
185.5600 USDC |
146.7200 USDC |
185.5600 USDC |
150.6100 USDC |
| 2021-12-07 |
169.6925 USDC |
2,321.7504 BSV |
171.9600 USDC |
147.6300 USDC |
205.2500 USDC |
164.3700 USDC |
| 2021-12-06 |
144.9824 USDC |
4,716.2307 BSV |
120.9500 USDC |
112.0300 USDC |
220.0600 USDC |
175.0400 USDC |
| 2021-12-05 |
121.6870 USDC |
888.1779 BSV |
129.9300 USDC |
109.3300 USDC |
130.1500 USDC |
121.4400 USDC |
| 2021-12-04 |
118.0651 USDC |
1,397.4437 BSV |
140.5700 USDC |
90.0000 USDC |
142.3000 USDC |
126.6300 USDC |
| 2021-12-03 |
146.6750 USDC |
172.9209 BSV |
148.2900 USDC |
142.4200 USDC |
149.6400 USDC |
143.9900 USDC |
| 2021-12-02 |
147.9450 USDC |
213.9675 BSV |
147.4300 USDC |
143.1400 USDC |
153.3500 USDC |
148.1800 USDC |
| 2021-12-01 |
150.2731 USDC |
230.5881 BSV |
150.0600 USDC |
146.0700 USDC |
152.2200 USDC |
146.3600 USDC |
| 2021-11-30 |
150.7276 USDC |
240.6384 BSV |
150.0900 USDC |
146.4500 USDC |
155.2000 USDC |
151.7300 USDC |
| 2021-11-29 |
148.9358 USDC |
202.6029 BSV |
150.5400 USDC |
145.6100 USDC |
152.4500 USDC |
150.5400 USDC |
| 2021-11-28 |
146.7048 USDC |
297.4968 BSV |
145.8900 USDC |
140.7100 USDC |
153.6400 USDC |
151.8100 USDC |
| 2021-11-27 |
146.5102 USDC |
112.4564 BSV |
144.7300 USDC |
141.9900 USDC |
149.4700 USDC |
146.3800 USDC |
| 2021-11-26 |
150.7345 USDC |
799.8294 BSV |
159.4800 USDC |
142.0000 USDC |
160.0100 USDC |
147.3100 USDC |
| 2021-11-25 |
158.3723 USDC |
1,137.7354 BSV |
159.3900 USDC |
154.7000 USDC |
171.5400 USDC |
159.7300 USDC |
| 2021-11-24 |
154.1804 USDC |
557.0466 BSV |
155.7000 USDC |
151.3100 USDC |
157.3200 USDC |
153.1300 USDC |
| 2021-11-23 |
153.9229 USDC |
1,101.7478 BSV |
153.3500 USDC |
149.1600 USDC |
166.7800 USDC |
154.9500 USDC |
| 2021-11-22 |
156.1841 USDC |
663.5529 BSV |
161.0500 USDC |
152.2900 USDC |
161.0600 USDC |
153.2100 USDC |
| 2021-11-21 |
157.3870 USDC |
747.3490 BSV |
158.5800 USDC |
155.1600 USDC |
163.0200 USDC |
161.6000 USDC |
| 2021-11-20 |
155.8280 USDC |
1,114.1450 BSV |
155.1100 USDC |
152.5600 USDC |
158.8300 USDC |
156.9900 USDC |
| 2021-11-19 |
151.6364 USDC |
281.4025 BSV |
150.0700 USDC |
145.1700 USDC |
159.5000 USDC |
155.0600 USDC |