Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
128.4484 USDC |
97.0910 BSV |
128.9600 USDC |
126.0000 USDC |
132.8300 USDC |
126.4500 USDC |
| 2021-09-28 |
129.2495 USDC |
65.7182 BSV |
127.2800 USDC |
125.1000 USDC |
132.4400 USDC |
128.1200 USDC |
| 2021-09-27 |
128.8834 USDC |
71.1534 BSV |
128.0700 USDC |
122.3900 USDC |
132.9100 USDC |
130.7000 USDC |
| 2021-09-26 |
132.3348 USDC |
26.0526 BSV |
133.7200 USDC |
118.4700 USDC |
146.6300 USDC |
131.0200 USDC |
| 2021-09-25 |
136.3514 USDC |
26.8965 BSV |
137.0600 USDC |
134.3200 USDC |
137.9000 USDC |
136.6500 USDC |
| 2021-09-24 |
142.1304 USDC |
322.5171 BSV |
150.0700 USDC |
127.7200 USDC |
152.2800 USDC |
137.6300 USDC |
| 2021-09-23 |
148.9317 USDC |
296.3555 BSV |
149.6800 USDC |
126.8500 USDC |
152.2800 USDC |
148.0100 USDC |
| 2021-09-22 |
146.9238 USDC |
401.9853 BSV |
141.8000 USDC |
135.8900 USDC |
151.4700 USDC |
150.8800 USDC |
| 2021-09-21 |
146.3053 USDC |
248.0949 BSV |
132.5000 USDC |
132.3700 USDC |
158.8300 USDC |
140.6700 USDC |
| 2021-09-20 |
142.9810 USDC |
82.9084 BSV |
161.6700 USDC |
130.6500 USDC |
161.6700 USDC |
139.2600 USDC |
| 2021-09-19 |
159.9064 USDC |
18.7166 BSV |
160.0700 USDC |
157.1600 USDC |
162.4000 USDC |
159.0000 USDC |
| 2021-09-18 |
160.5941 USDC |
37.5048 BSV |
157.9400 USDC |
153.9100 USDC |
165.4400 USDC |
158.5600 USDC |
| 2021-09-17 |
161.8167 USDC |
56.8238 BSV |
161.9600 USDC |
159.3500 USDC |
167.8900 USDC |
160.4100 USDC |
| 2021-09-16 |
162.1905 USDC |
231.4397 BSV |
159.0200 USDC |
153.0400 USDC |
182.2000 USDC |
161.9500 USDC |
| 2021-09-15 |
159.2729 USDC |
165.2908 BSV |
160.1200 USDC |
152.9200 USDC |
166.1800 USDC |
158.7900 USDC |
| 2021-09-14 |
156.1530 USDC |
75.5977 BSV |
155.4800 USDC |
151.3700 USDC |
161.4700 USDC |
157.1000 USDC |
| 2021-09-13 |
154.6915 USDC |
277.4617 BSV |
162.1700 USDC |
145.0400 USDC |
171.1900 USDC |
154.2400 USDC |
| 2021-09-12 |
158.4781 USDC |
167.5652 BSV |
155.3900 USDC |
150.7400 USDC |
164.2900 USDC |
160.2500 USDC |
| 2021-09-11 |
156.1082 USDC |
326.9526 BSV |
152.3400 USDC |
151.1000 USDC |
163.5900 USDC |
160.2700 USDC |
| 2021-09-10 |
157.8600 USDC |
378.1096 BSV |
160.0800 USDC |
150.7300 USDC |
171.2400 USDC |
151.2000 USDC |
| 2021-09-09 |
161.4755 USDC |
211.2070 BSV |
162.0600 USDC |
155.2100 USDC |
171.7400 USDC |
162.6300 USDC |
| 2021-09-08 |
161.0894 USDC |
177.5880 BSV |
162.3700 USDC |
151.0200 USDC |
164.2700 USDC |
160.1800 USDC |
| 2021-09-07 |
181.0775 USDC |
319.7515 BSV |
198.5800 USDC |
150.2500 USDC |
200.9600 USDC |
159.4800 USDC |
| 2021-09-06 |
197.5760 USDC |
219.6316 BSV |
197.3400 USDC |
189.7500 USDC |
205.8500 USDC |
197.9200 USDC |
| 2021-09-05 |
197.7381 USDC |
37.8230 BSV |
191.8900 USDC |
188.1400 USDC |
203.0000 USDC |
191.8600 USDC |
| 2021-09-04 |
186.2386 USDC |
86.8105 BSV |
181.5400 USDC |
171.6200 USDC |
198.0000 USDC |
186.6400 USDC |
| 2021-09-03 |
172.9254 USDC |
313.0781 BSV |
172.6500 USDC |
155.6300 USDC |
200.0000 USDC |
179.1200 USDC |
| 2021-09-02 |
172.6558 USDC |
164.0219 BSV |
173.1400 USDC |
163.6800 USDC |
180.0000 USDC |
171.1400 USDC |
| 2021-09-01 |
168.7012 USDC |
50.3967 BSV |
161.8300 USDC |
161.8300 USDC |
175.2500 USDC |
171.2800 USDC |
| 2021-08-31 |
165.2404 USDC |
62.2928 BSV |
165.4400 USDC |
156.9100 USDC |
172.5100 USDC |
166.3000 USDC |
| 2021-08-30 |
173.5331 USDC |
100.2933 BSV |
177.1000 USDC |
170.8500 USDC |
177.1100 USDC |
172.8200 USDC |
| 2021-08-29 |
176.8511 USDC |
155.0425 BSV |
171.0000 USDC |
171.0000 USDC |
196.9800 USDC |
178.9700 USDC |
| 2021-08-28 |
163.2172 USDC |
29.6339 BSV |
163.7700 USDC |
154.2700 USDC |
165.1800 USDC |
164.8200 USDC |
| 2021-08-27 |
162.0747 USDC |
69.5827 BSV |
161.3100 USDC |
153.8300 USDC |
171.6700 USDC |
161.5000 USDC |
| 2021-08-26 |
160.4792 USDC |
49.2650 BSV |
162.0900 USDC |
151.1200 USDC |
172.0000 USDC |
162.8100 USDC |
| 2021-08-25 |
164.1667 USDC |
30.7288 BSV |
165.8600 USDC |
157.3500 USDC |
169.5400 USDC |
169.5400 USDC |
| 2021-08-24 |
167.6257 USDC |
84.4048 BSV |
179.2200 USDC |
157.2900 USDC |
180.3000 USDC |
166.3900 USDC |
| 2021-08-23 |
170.3443 USDC |
159.5228 BSV |
173.6700 USDC |
163.8600 USDC |
176.0200 USDC |
171.3700 USDC |
| 2021-08-22 |
170.1276 USDC |
83.2670 BSV |
169.6900 USDC |
165.2500 USDC |
188.1400 USDC |
179.6400 USDC |
| 2021-08-21 |
169.0867 USDC |
43.5076 BSV |
171.8200 USDC |
165.4400 USDC |
172.6200 USDC |
169.1100 USDC |
| 2021-08-20 |
170.0819 USDC |
40.9878 BSV |
164.8300 USDC |
163.8600 USDC |
172.7900 USDC |
170.6700 USDC |
| 2021-08-19 |
155.8641 USDC |
86.1131 BSV |
153.5900 USDC |
151.5400 USDC |
166.8400 USDC |
163.3000 USDC |
| 2021-08-18 |
159.6491 USDC |
83.3299 BSV |
160.4100 USDC |
153.9300 USDC |
166.3300 USDC |
158.0800 USDC |
| 2021-08-17 |
167.7137 USDC |
78.0577 BSV |
170.2100 USDC |
161.2600 USDC |
171.6400 USDC |
166.4500 USDC |
| 2021-08-16 |
170.6557 USDC |
208.3623 BSV |
170.2400 USDC |
163.8100 USDC |
187.9600 USDC |
169.0100 USDC |
| 2021-08-15 |
166.3184 USDC |
416.4404 BSV |
165.8100 USDC |
161.5000 USDC |
174.9900 USDC |
168.0600 USDC |
| 2021-08-14 |
163.4691 USDC |
400.5312 BSV |
167.0900 USDC |
156.7300 USDC |
172.2400 USDC |
163.9500 USDC |
| 2021-08-13 |
160.6474 USDC |
238.0380 BSV |
154.8100 USDC |
149.3800 USDC |
169.9400 USDC |
166.9600 USDC |
| 2021-08-12 |
157.0920 USDC |
418.4104 BSV |
159.5000 USDC |
147.5500 USDC |
171.8600 USDC |
153.8500 USDC |
| 2021-08-11 |
159.5509 USDC |
617.6957 BSV |
156.4500 USDC |
153.1200 USDC |
183.2000 USDC |
159.6700 USDC |