Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
63.3628 USDC |
957.0060 BSV |
62.1300 USDC |
61.1300 USDC |
67.7900 USDC |
65.1400 USDC |
| 2024-05-16 |
62.8429 USDC |
820.0069 BSV |
63.8500 USDC |
61.0200 USDC |
66.1700 USDC |
62.3700 USDC |
| 2024-05-15 |
60.6659 USDC |
1,290.6052 BSV |
58.8000 USDC |
57.6400 USDC |
64.2500 USDC |
63.6600 USDC |
| 2024-05-14 |
60.8322 USDC |
27.0553 BSV |
60.9700 USDC |
58.9200 USDC |
62.6000 USDC |
59.7900 USDC |
| 2024-05-13 |
60.9503 USDC |
145.1563 BSV |
61.8400 USDC |
59.2500 USDC |
62.7800 USDC |
61.2300 USDC |
| 2024-05-12 |
61.8218 USDC |
9.0285 BSV |
61.7600 USDC |
61.2800 USDC |
62.4800 USDC |
61.4300 USDC |
| 2024-05-11 |
62.0339 USDC |
53.3238 BSV |
61.9300 USDC |
61.1100 USDC |
62.3100 USDC |
61.4700 USDC |
| 2024-05-10 |
62.4991 USDC |
45.0191 BSV |
65.1200 USDC |
61.0400 USDC |
65.4500 USDC |
61.4900 USDC |
| 2024-05-09 |
62.6314 USDC |
15.6384 BSV |
62.1300 USDC |
61.7400 USDC |
64.0700 USDC |
63.1800 USDC |
| 2024-05-08 |
63.5375 USDC |
74.4501 BSV |
63.1600 USDC |
62.6700 USDC |
65.0700 USDC |
62.9900 USDC |
| 2024-05-07 |
64.3582 USDC |
30.0086 BSV |
63.5700 USDC |
63.3700 USDC |
65.6500 USDC |
64.2300 USDC |
| 2024-05-06 |
65.1202 USDC |
108.4662 BSV |
64.7100 USDC |
63.1600 USDC |
66.7200 USDC |
64.2100 USDC |
| 2024-05-05 |
64.6624 USDC |
35.2070 BSV |
64.7600 USDC |
63.1800 USDC |
66.3000 USDC |
64.8500 USDC |
| 2024-05-04 |
65.8187 USDC |
101.9126 BSV |
63.7300 USDC |
63.6300 USDC |
66.6400 USDC |
65.4800 USDC |
| 2024-05-03 |
59.4463 USDC |
24.5415 BSV |
58.4700 USDC |
57.9800 USDC |
62.7800 USDC |
62.1500 USDC |
| 2024-05-02 |
58.2561 USDC |
450.6873 BSV |
58.0400 USDC |
56.5300 USDC |
59.8200 USDC |
59.3600 USDC |
| 2024-05-01 |
57.3331 USDC |
191.0414 BSV |
60.4200 USDC |
55.9900 USDC |
60.4200 USDC |
58.1800 USDC |
| 2024-04-30 |
61.9434 USDC |
126.2243 BSV |
65.5500 USDC |
59.0400 USDC |
65.7400 USDC |
60.6200 USDC |
| 2024-04-29 |
64.4422 USDC |
22.8643 BSV |
65.7500 USDC |
63.4700 USDC |
66.2200 USDC |
65.6500 USDC |
| 2024-04-28 |
67.0957 USDC |
27.8917 BSV |
67.1300 USDC |
66.4400 USDC |
67.6400 USDC |
67.4300 USDC |
| 2024-04-27 |
65.9143 USDC |
49.7130 BSV |
65.5500 USDC |
64.2400 USDC |
68.6500 USDC |
66.4100 USDC |
| 2024-04-26 |
65.9727 USDC |
24.6983 BSV |
66.7900 USDC |
64.5600 USDC |
66.7900 USDC |
66.3900 USDC |
| 2024-04-25 |
67.0410 USDC |
62.1592 BSV |
68.1700 USDC |
65.5300 USDC |
68.6500 USDC |
67.1500 USDC |
| 2024-04-24 |
70.9057 USDC |
140.3789 BSV |
70.9100 USDC |
67.5100 USDC |
72.4700 USDC |
67.9300 USDC |
| 2024-04-23 |
72.1133 USDC |
30.8413 BSV |
72.4000 USDC |
70.8600 USDC |
72.8800 USDC |
71.7200 USDC |
| 2024-04-22 |
71.8804 USDC |
110.7256 BSV |
70.2600 USDC |
69.4900 USDC |
74.7000 USDC |
72.8500 USDC |
| 2024-04-21 |
70.4220 USDC |
77.5207 BSV |
70.6000 USDC |
68.3300 USDC |
73.1100 USDC |
69.9500 USDC |
| 2024-04-20 |
66.8166 USDC |
44.6633 BSV |
65.7800 USDC |
65.3300 USDC |
71.7900 USDC |
71.6100 USDC |
| 2024-04-19 |
64.7049 USDC |
56.7378 BSV |
66.5100 USDC |
61.7400 USDC |
68.2400 USDC |
65.9100 USDC |
| 2024-04-18 |
65.5665 USDC |
98.0156 BSV |
64.9900 USDC |
63.6100 USDC |
67.5600 USDC |
66.6800 USDC |
| 2024-04-17 |
65.7812 USDC |
87.0453 BSV |
66.9400 USDC |
63.6100 USDC |
67.6400 USDC |
66.1400 USDC |
| 2024-04-16 |
65.5391 USDC |
48.3000 BSV |
66.4000 USDC |
63.4100 USDC |
67.6400 USDC |
66.6100 USDC |
| 2024-04-15 |
68.3180 USDC |
47.5374 BSV |
70.1700 USDC |
64.5600 USDC |
73.6800 USDC |
66.9300 USDC |
| 2024-04-14 |
67.1974 USDC |
50.9754 BSV |
67.0600 USDC |
64.5600 USDC |
70.6800 USDC |
67.6600 USDC |
| 2024-04-13 |
65.4701 USDC |
435.1556 BSV |
79.6700 USDC |
53.0100 USDC |
80.2400 USDC |
65.6500 USDC |
| 2024-04-12 |
79.1539 USDC |
255.3892 BSV |
92.3500 USDC |
68.5200 USDC |
93.1100 USDC |
78.5200 USDC |
| 2024-04-11 |
92.8701 USDC |
20.6952 BSV |
93.6500 USDC |
91.0900 USDC |
96.1400 USDC |
93.0800 USDC |
| 2024-04-10 |
90.6596 USDC |
56.3719 BSV |
94.2000 USDC |
89.5600 USDC |
94.5300 USDC |
92.9000 USDC |
| 2024-04-09 |
97.6754 USDC |
12.0654 BSV |
100.6200 USDC |
95.0400 USDC |
100.6200 USDC |
95.2300 USDC |
| 2024-04-08 |
99.7954 USDC |
16.3759 BSV |
99.7500 USDC |
97.9200 USDC |
101.2400 USDC |
100.9200 USDC |
| 2024-04-07 |
99.5283 USDC |
35.5062 BSV |
102.5800 USDC |
97.9100 USDC |
104.2100 USDC |
99.5100 USDC |
| 2024-04-06 |
97.8687 USDC |
14.4001 BSV |
94.9100 USDC |
93.7300 USDC |
102.2800 USDC |
101.8100 USDC |
| 2024-04-05 |
96.1419 USDC |
56.0380 BSV |
97.1500 USDC |
91.6800 USDC |
101.0600 USDC |
93.8200 USDC |
| 2024-04-04 |
95.6806 USDC |
91.8376 BSV |
91.9100 USDC |
91.9100 USDC |
99.6300 USDC |
94.5900 USDC |
| 2024-04-03 |
90.9455 USDC |
121.8616 BSV |
86.7300 USDC |
83.6400 USDC |
92.4400 USDC |
90.1400 USDC |
| 2024-04-02 |
87.9023 USDC |
112.7857 BSV |
95.2400 USDC |
83.2100 USDC |
95.2400 USDC |
87.2400 USDC |
| 2024-04-01 |
96.1935 USDC |
78.0312 BSV |
102.0500 USDC |
92.2600 USDC |
104.1200 USDC |
94.8500 USDC |
| 2024-03-31 |
96.5244 USDC |
10.5865 BSV |
97.1900 USDC |
95.4400 USDC |
97.3600 USDC |
96.7800 USDC |
| 2024-03-30 |
99.8320 USDC |
172.3747 BSV |
97.1200 USDC |
95.9300 USDC |
101.0600 USDC |
97.7400 USDC |
| 2024-03-29 |
99.6904 USDC |
658.0674 BSV |
92.2700 USDC |
92.2600 USDC |
105.6700 USDC |
97.6700 USDC |