Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
131.8026 USDC |
559.5482 BSV |
153.1600 USDC |
120.1200 USDC |
153.3200 USDC |
125.1900 USDC |
| 2021-06-20 |
149.9262 USDC |
105.3407 BSV |
154.7200 USDC |
145.3300 USDC |
155.5500 USDC |
152.8200 USDC |
| 2021-06-19 |
157.4513 USDC |
188.9371 BSV |
156.5000 USDC |
155.3800 USDC |
175.2500 USDC |
156.2900 USDC |
| 2021-06-18 |
159.7844 USDC |
209.9446 BSV |
162.9300 USDC |
152.6800 USDC |
164.2000 USDC |
154.4500 USDC |
| 2021-06-17 |
163.5202 USDC |
170.7709 BSV |
164.1600 USDC |
160.5800 USDC |
167.9100 USDC |
161.8600 USDC |
| 2021-06-16 |
164.8008 USDC |
142.7458 BSV |
168.8200 USDC |
161.2000 USDC |
169.7500 USDC |
164.0600 USDC |
| 2021-06-15 |
170.9295 USDC |
182.3191 BSV |
173.8100 USDC |
167.4300 USDC |
174.9300 USDC |
169.2700 USDC |
| 2021-06-14 |
172.6494 USDC |
287.1953 BSV |
171.7300 USDC |
168.6200 USDC |
175.2500 USDC |
173.3000 USDC |
| 2021-06-13 |
161.9831 USDC |
267.6831 BSV |
161.6000 USDC |
159.6100 USDC |
169.9900 USDC |
169.9800 USDC |
| 2021-06-12 |
160.1691 USDC |
213.9873 BSV |
163.5200 USDC |
156.0300 USDC |
164.4600 USDC |
161.0600 USDC |
| 2021-06-11 |
166.8820 USDC |
333.4488 BSV |
163.5200 USDC |
161.2800 USDC |
173.9800 USDC |
164.0000 USDC |
| 2021-06-10 |
168.7796 USDC |
1,948.5024 BSV |
174.2800 USDC |
163.6600 USDC |
174.7600 USDC |
165.5800 USDC |
| 2021-06-09 |
163.9061 USDC |
210.7620 BSV |
161.5600 USDC |
157.9500 USDC |
174.9800 USDC |
172.3200 USDC |
| 2021-06-08 |
159.3796 USDC |
335.3390 BSV |
166.4500 USDC |
150.8000 USDC |
167.4300 USDC |
163.8200 USDC |
| 2021-06-07 |
175.1234 USDC |
74.2144 BSV |
178.1400 USDC |
166.4500 USDC |
179.7800 USDC |
167.5900 USDC |
| 2021-06-06 |
176.9414 USDC |
170.2291 BSV |
178.1800 USDC |
173.8200 USDC |
181.5000 USDC |
176.5100 USDC |
| 2021-06-05 |
170.5384 USDC |
165.4612 BSV |
173.8500 USDC |
166.4500 USDC |
177.2100 USDC |
173.9400 USDC |
| 2021-06-04 |
173.9142 USDC |
159.5148 BSV |
189.2200 USDC |
166.4600 USDC |
189.2200 USDC |
174.7300 USDC |
| 2021-06-03 |
184.9614 USDC |
223.8766 BSV |
181.1200 USDC |
178.4300 USDC |
191.8800 USDC |
188.4900 USDC |
| 2021-06-02 |
183.0898 USDC |
44.1623 BSV |
174.2800 USDC |
172.3200 USDC |
202.6100 USDC |
182.9300 USDC |
| 2021-06-01 |
170.8901 USDC |
24.1563 BSV |
176.2300 USDC |
166.4500 USDC |
176.2300 USDC |
176.2300 USDC |
| 2021-05-31 |
164.0928 USDC |
53.0638 BSV |
165.4700 USDC |
161.1900 USDC |
174.2800 USDC |
174.2800 USDC |
| 2021-05-30 |
165.2653 USDC |
138.7146 BSV |
164.2300 USDC |
155.6600 USDC |
170.0100 USDC |
167.4100 USDC |
| 2021-05-29 |
165.3425 USDC |
116.9502 BSV |
168.4100 USDC |
158.6400 USDC |
179.1700 USDC |
162.5200 USDC |
| 2021-05-28 |
171.3921 USDC |
388.1147 BSV |
182.1000 USDC |
153.0200 USDC |
184.0600 USDC |
167.9200 USDC |
| 2021-05-27 |
180.8908 USDC |
144.0087 BSV |
182.4800 USDC |
171.3400 USDC |
190.9000 USDC |
183.0800 USDC |
| 2021-05-26 |
176.4857 USDC |
323.5021 BSV |
175.2500 USDC |
171.6800 USDC |
186.0100 USDC |
180.1300 USDC |
| 2021-05-25 |
172.1516 USDC |
839.5767 BSV |
178.1900 USDC |
160.6000 USDC |
186.0100 USDC |
175.2000 USDC |
| 2021-05-24 |
170.8756 USDC |
661.2889 BSV |
150.8000 USDC |
143.2800 USDC |
179.1700 USDC |
179.1700 USDC |
| 2021-05-23 |
149.6425 USDC |
716.0538 BSV |
156.9100 USDC |
128.0600 USDC |
177.2300 USDC |
148.4100 USDC |
| 2021-05-22 |
168.6563 USDC |
569.1278 BSV |
175.5000 USDC |
148.8500 USDC |
178.7600 USDC |
170.2100 USDC |
| 2021-05-21 |
179.9293 USDC |
754.6022 BSV |
206.0100 USDC |
148.1900 USDC |
208.7300 USDC |
172.9000 USDC |
| 2021-05-20 |
180.1881 USDC |
1,807.0081 BSV |
173.2400 USDC |
159.1900 USDC |
209.3800 USDC |
202.2500 USDC |
| 2021-05-19 |
195.1416 USDC |
1,292.1345 BSV |
286.9800 USDC |
15.0000 USDC |
297.5200 USDC |
193.7800 USDC |
| 2021-05-18 |
288.3378 USDC |
238.8830 BSV |
286.2500 USDC |
271.9000 USDC |
311.5200 USDC |
291.9600 USDC |
| 2021-05-17 |
283.7499 USDC |
392.6264 BSV |
317.3200 USDC |
252.9900 USDC |
318.1400 USDC |
287.7800 USDC |
| 2021-05-16 |
317.8981 USDC |
485.4582 BSV |
311.0600 USDC |
289.4800 USDC |
346.4600 USDC |
303.1000 USDC |
| 2021-05-15 |
324.8797 USDC |
306.1289 BSV |
335.7200 USDC |
279.7500 USDC |
349.0100 USDC |
315.5100 USDC |
| 2021-05-14 |
326.4164 USDC |
261.2128 BSV |
314.6300 USDC |
296.4300 USDC |
356.3300 USDC |
334.7700 USDC |
| 2021-05-13 |
315.2824 USDC |
420.0735 BSV |
302.1700 USDC |
274.4400 USDC |
345.0000 USDC |
310.6200 USDC |
| 2021-05-12 |
368.6766 USDC |
399.0552 BSV |
393.1100 USDC |
337.2100 USDC |
406.9100 USDC |
341.2400 USDC |
| 2021-05-11 |
354.0518 USDC |
390.6327 BSV |
341.6900 USDC |
322.9200 USDC |
400.0000 USDC |
376.5000 USDC |
| 2021-05-10 |
352.4547 USDC |
579.5470 BSV |
358.5400 USDC |
294.2300 USDC |
416.5900 USDC |
338.2900 USDC |
| 2021-05-09 |
351.1462 USDC |
409.0647 BSV |
369.6300 USDC |
328.6000 USDC |
378.3700 USDC |
358.9300 USDC |
| 2021-05-08 |
377.8333 USDC |
462.7013 BSV |
379.2400 USDC |
324.2000 USDC |
398.1400 USDC |
363.6700 USDC |
| 2021-05-07 |
401.7933 USDC |
455.6360 BSV |
412.1400 USDC |
356.9700 USDC |
464.9900 USDC |
379.2400 USDC |
| 2021-05-06 |
415.5066 USDC |
390.6822 BSV |
421.1900 USDC |
371.4700 USDC |
461.4900 USDC |
421.7200 USDC |
| 2021-05-05 |
392.2418 USDC |
391.5150 BSV |
324.1700 USDC |
321.2400 USDC |
457.1100 USDC |
423.7200 USDC |
| 2021-05-04 |
344.7362 USDC |
385.7509 BSV |
369.9900 USDC |
312.9900 USDC |
378.1400 USDC |
327.0500 USDC |
| 2021-05-03 |
351.8106 USDC |
217.0184 BSV |
331.8000 USDC |
329.6000 USDC |
377.9200 USDC |
358.1500 USDC |