Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
118.9872 USDC |
331.0701 BSV |
114.5400 USDC |
111.0100 USDC |
136.1300 USDC |
122.8400 USDC |
| 2021-07-20 |
113.8664 USDC |
229.9478 BSV |
118.8000 USDC |
107.7700 USDC |
119.5100 USDC |
113.3200 USDC |
| 2021-07-19 |
119.6954 USDC |
274.3855 BSV |
122.3100 USDC |
116.1100 USDC |
123.3400 USDC |
119.0900 USDC |
| 2021-07-18 |
123.5809 USDC |
77.6441 BSV |
124.1700 USDC |
122.3100 USDC |
126.0000 USDC |
122.4400 USDC |
| 2021-07-17 |
123.2631 USDC |
102.8632 BSV |
122.4400 USDC |
121.4600 USDC |
124.8700 USDC |
123.4200 USDC |
| 2021-07-16 |
127.6585 USDC |
153.7189 BSV |
127.9000 USDC |
122.9000 USDC |
142.0000 USDC |
125.2200 USDC |
| 2021-07-15 |
128.9510 USDC |
214.1930 BSV |
133.4000 USDC |
125.1500 USDC |
134.1700 USDC |
127.9300 USDC |
| 2021-07-14 |
131.9451 USDC |
367.3302 BSV |
136.8900 USDC |
126.3500 USDC |
138.6900 USDC |
132.5100 USDC |
| 2021-07-13 |
138.1863 USDC |
320.0437 BSV |
138.0100 USDC |
135.6900 USDC |
148.9900 USDC |
136.8200 USDC |
| 2021-07-12 |
139.9049 USDC |
252.5225 BSV |
138.4600 USDC |
136.5700 USDC |
144.1900 USDC |
137.6700 USDC |
| 2021-07-11 |
138.5478 USDC |
169.4278 BSV |
139.5000 USDC |
137.3300 USDC |
141.0200 USDC |
140.4200 USDC |
| 2021-07-10 |
137.9605 USDC |
147.8655 BSV |
139.0700 USDC |
136.0400 USDC |
141.5200 USDC |
139.0700 USDC |
| 2021-07-09 |
137.8479 USDC |
351.8107 BSV |
139.9800 USDC |
134.1800 USDC |
141.0000 USDC |
139.3700 USDC |
| 2021-07-08 |
139.3474 USDC |
200.0141 BSV |
139.9800 USDC |
134.6900 USDC |
145.9100 USDC |
137.1100 USDC |
| 2021-07-07 |
142.7265 USDC |
442.4104 BSV |
140.4100 USDC |
139.6700 USDC |
147.1700 USDC |
142.5900 USDC |
| 2021-07-06 |
142.2619 USDC |
453.1321 BSV |
141.8300 USDC |
134.7300 USDC |
149.8300 USDC |
139.6700 USDC |
| 2021-07-05 |
144.0064 USDC |
159.7089 BSV |
149.2100 USDC |
135.5300 USDC |
150.2200 USDC |
143.7900 USDC |
| 2021-07-04 |
147.2901 USDC |
244.3717 BSV |
146.8900 USDC |
143.9600 USDC |
154.4900 USDC |
151.1200 USDC |
| 2021-07-03 |
145.1513 USDC |
231.7733 BSV |
144.9700 USDC |
141.5700 USDC |
148.5800 USDC |
145.5500 USDC |
| 2021-07-02 |
142.4942 USDC |
335.7951 BSV |
144.9300 USDC |
138.5300 USDC |
150.9700 USDC |
144.6700 USDC |
| 2021-07-01 |
141.8086 USDC |
355.5607 BSV |
147.3400 USDC |
137.4600 USDC |
151.3800 USDC |
146.8000 USDC |
| 2021-06-30 |
143.4564 USDC |
374.8142 BSV |
151.7800 USDC |
129.8700 USDC |
154.4100 USDC |
145.9100 USDC |
| 2021-06-29 |
158.2391 USDC |
419.2668 BSV |
153.7700 USDC |
148.8500 USDC |
176.2300 USDC |
152.7500 USDC |
| 2021-06-28 |
156.1065 USDC |
203.2310 BSV |
131.2400 USDC |
129.7800 USDC |
183.0800 USDC |
153.5400 USDC |
| 2021-06-27 |
127.6938 USDC |
338.0071 BSV |
125.7900 USDC |
125.4600 USDC |
131.8100 USDC |
129.7200 USDC |
| 2021-06-26 |
121.9142 USDC |
227.7520 BSV |
120.4800 USDC |
117.5500 USDC |
124.9300 USDC |
123.8100 USDC |
| 2021-06-25 |
127.5498 USDC |
184.6798 BSV |
132.2200 USDC |
120.8300 USDC |
134.1800 USDC |
121.9500 USDC |
| 2021-06-24 |
129.7683 USDC |
254.2151 BSV |
128.7400 USDC |
122.9200 USDC |
134.0000 USDC |
131.8400 USDC |
| 2021-06-23 |
123.8062 USDC |
423.0685 BSV |
118.8300 USDC |
114.6200 USDC |
130.7300 USDC |
127.6800 USDC |
| 2021-06-22 |
117.6680 USDC |
676.3410 BSV |
123.4200 USDC |
102.9100 USDC |
126.9700 USDC |
118.7700 USDC |
| 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 |