Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
92.4129 USDC |
109.3650 BSV |
91.4700 USDC |
87.0200 USDC |
94.7500 USDC |
92.3400 USDC |
| 2024-03-27 |
90.3719 USDC |
358.6407 BSV |
90.3500 USDC |
85.6600 USDC |
93.8200 USDC |
91.9400 USDC |
| 2024-03-26 |
89.2602 USDC |
280.1888 BSV |
88.5000 USDC |
87.1200 USDC |
91.0800 USDC |
89.1500 USDC |
| 2024-03-25 |
88.7560 USDC |
209.5330 BSV |
87.8800 USDC |
84.3900 USDC |
90.8200 USDC |
90.4400 USDC |
| 2024-03-24 |
84.9324 USDC |
55.6868 BSV |
84.3900 USDC |
82.3200 USDC |
88.4100 USDC |
87.2800 USDC |
| 2024-03-23 |
85.2336 USDC |
970.3234 BSV |
79.3900 USDC |
78.3400 USDC |
89.6600 USDC |
87.2000 USDC |
| 2024-03-22 |
76.7891 USDC |
423.7098 BSV |
79.7200 USDC |
74.8100 USDC |
80.8600 USDC |
77.7300 USDC |
| 2024-03-21 |
80.4469 USDC |
236.7788 BSV |
80.8600 USDC |
77.8800 USDC |
81.9500 USDC |
79.5200 USDC |
| 2024-03-20 |
73.3747 USDC |
1,760.6936 BSV |
71.2800 USDC |
68.5200 USDC |
79.3300 USDC |
79.3300 USDC |
| 2024-03-19 |
75.8962 USDC |
416.1261 BSV |
82.0400 USDC |
70.5900 USDC |
82.3500 USDC |
70.5900 USDC |
| 2024-03-18 |
81.0823 USDC |
336.2917 BSV |
84.5800 USDC |
79.2600 USDC |
85.5000 USDC |
81.4100 USDC |
| 2024-03-17 |
81.6597 USDC |
333.6536 BSV |
83.5000 USDC |
77.2000 USDC |
85.5900 USDC |
84.9700 USDC |
| 2024-03-16 |
86.2854 USDC |
305.3477 BSV |
92.0000 USDC |
81.9100 USDC |
92.0000 USDC |
85.4100 USDC |
| 2024-03-15 |
90.1306 USDC |
514.4221 BSV |
102.7200 USDC |
85.0600 USDC |
103.3900 USDC |
89.7700 USDC |
| 2024-03-14 |
106.0789 USDC |
387.1066 BSV |
113.6700 USDC |
96.4800 USDC |
117.2700 USDC |
99.0600 USDC |
| 2024-03-13 |
113.5330 USDC |
55.6930 BSV |
113.1000 USDC |
110.6700 USDC |
117.1200 USDC |
113.2200 USDC |
| 2024-03-12 |
110.7202 USDC |
166.5360 BSV |
114.4900 USDC |
105.4900 USDC |
114.9900 USDC |
113.7500 USDC |
| 2024-03-11 |
112.4811 USDC |
202.9164 BSV |
109.5300 USDC |
103.2600 USDC |
117.2700 USDC |
115.5400 USDC |
| 2024-03-10 |
109.5983 USDC |
84.2363 BSV |
110.7100 USDC |
107.0500 USDC |
115.5400 USDC |
109.5300 USDC |
| 2024-03-09 |
112.1760 USDC |
97.6709 BSV |
113.8300 USDC |
109.6500 USDC |
117.2700 USDC |
111.5600 USDC |
| 2024-03-08 |
109.5452 USDC |
134.7338 BSV |
109.1800 USDC |
105.9900 USDC |
114.0400 USDC |
111.5200 USDC |
| 2024-03-07 |
102.4229 USDC |
1,135.0542 BSV |
103.9000 USDC |
98.9400 USDC |
108.8600 USDC |
107.8900 USDC |
| 2024-03-06 |
98.4495 USDC |
125.6835 BSV |
98.2500 USDC |
95.0400 USDC |
104.1200 USDC |
100.1600 USDC |
| 2024-03-05 |
98.2883 USDC |
474.3640 BSV |
117.2700 USDC |
80.7200 USDC |
124.4600 USDC |
97.7700 USDC |
| 2024-03-04 |
111.9561 USDC |
215.0977 BSV |
108.5800 USDC |
104.4500 USDC |
124.4600 USDC |
115.5400 USDC |
| 2024-03-03 |
117.7346 USDC |
241.5795 BSV |
112.8400 USDC |
99.7000 USDC |
126.3100 USDC |
109.1600 USDC |
| 2024-03-02 |
100.3458 USDC |
188.4980 BSV |
85.5700 USDC |
85.5700 USDC |
109.1100 USDC |
107.2600 USDC |
| 2024-03-01 |
83.4671 USDC |
54.2620 BSV |
81.0100 USDC |
80.8000 USDC |
86.9700 USDC |
83.4100 USDC |
| 2024-02-29 |
83.0821 USDC |
90.1041 BSV |
81.9100 USDC |
79.5100 USDC |
88.4100 USDC |
81.2300 USDC |
| 2024-02-28 |
80.9291 USDC |
169.2220 BSV |
80.7000 USDC |
76.0400 USDC |
85.8200 USDC |
80.3200 USDC |
| 2024-02-27 |
82.3657 USDC |
83.0127 BSV |
79.4900 USDC |
79.4900 USDC |
85.8200 USDC |
81.9300 USDC |
| 2024-02-26 |
74.8002 USDC |
67.3692 BSV |
75.1200 USDC |
73.3000 USDC |
80.8600 USDC |
79.2700 USDC |
| 2024-02-25 |
74.8911 USDC |
23.7494 BSV |
74.0500 USDC |
74.0500 USDC |
75.5900 USDC |
75.1200 USDC |
| 2024-02-24 |
74.2304 USDC |
16.3616 BSV |
73.7000 USDC |
72.9800 USDC |
75.9100 USDC |
75.8200 USDC |
| 2024-02-23 |
74.4535 USDC |
22.9712 BSV |
75.4900 USDC |
72.9200 USDC |
75.4900 USDC |
73.4400 USDC |
| 2024-02-22 |
75.2453 USDC |
15.2165 BSV |
74.2200 USDC |
74.2200 USDC |
76.3900 USDC |
75.7200 USDC |
| 2024-02-21 |
73.5629 USDC |
68.8475 BSV |
76.1000 USDC |
72.5500 USDC |
76.1000 USDC |
73.2100 USDC |
| 2024-02-20 |
76.3431 USDC |
34.2956 BSV |
77.6500 USDC |
73.1300 USDC |
78.9400 USDC |
75.5100 USDC |
| 2024-02-19 |
77.7693 USDC |
23.1119 BSV |
77.1500 USDC |
76.5400 USDC |
78.8900 USDC |
78.0500 USDC |
| 2024-02-18 |
76.2976 USDC |
70.8124 BSV |
76.8200 USDC |
75.5900 USDC |
78.1200 USDC |
77.3400 USDC |
| 2024-02-17 |
76.4761 USDC |
117.3934 BSV |
78.5800 USDC |
74.5500 USDC |
78.5800 USDC |
77.3400 USDC |
| 2024-02-16 |
79.1154 USDC |
23.6744 BSV |
80.0900 USDC |
77.1800 USDC |
80.7000 USDC |
78.3400 USDC |
| 2024-02-15 |
80.5133 USDC |
71.3367 BSV |
82.6700 USDC |
79.5300 USDC |
83.3000 USDC |
80.3300 USDC |
| 2024-02-14 |
81.0036 USDC |
20.4296 BSV |
81.3400 USDC |
79.8800 USDC |
83.3000 USDC |
81.8100 USDC |
| 2024-02-13 |
82.3556 USDC |
175.5191 BSV |
82.0200 USDC |
78.3500 USDC |
83.6900 USDC |
80.4200 USDC |
| 2024-02-12 |
79.8681 USDC |
42.8938 BSV |
80.5100 USDC |
77.8500 USDC |
82.0700 USDC |
81.8200 USDC |
| 2024-02-11 |
79.8429 USDC |
29.1787 BSV |
77.9900 USDC |
77.1500 USDC |
81.1000 USDC |
79.8300 USDC |
| 2024-02-10 |
78.0054 USDC |
191.5192 BSV |
79.8600 USDC |
76.0400 USDC |
79.8600 USDC |
77.7800 USDC |
| 2024-02-09 |
79.4714 USDC |
209.2803 BSV |
78.4800 USDC |
76.4600 USDC |
81.1800 USDC |
80.8000 USDC |
| 2024-02-08 |
76.8159 USDC |
167.0584 BSV |
74.6600 USDC |
73.3900 USDC |
78.6400 USDC |
76.8800 USDC |