Identifier on Kucoin: BCHSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
48.6294 USDC |
66.9675 BSV |
48.2300 USDC |
47.9100 USDC |
50.2300 USDC |
49.4300 USDC |
| 2023-12-19 |
48.9346 USDC |
241.9175 BSV |
48.4600 USDC |
47.2500 USDC |
54.1000 USDC |
48.0500 USDC |
| 2023-12-18 |
47.0432 USDC |
247.6972 BSV |
48.5800 USDC |
45.2100 USDC |
48.9500 USDC |
47.8000 USDC |
| 2023-12-17 |
49.5497 USDC |
21.6209 BSV |
49.6500 USDC |
48.7700 USDC |
50.1700 USDC |
49.9600 USDC |
| 2023-12-16 |
48.6885 USDC |
132.7829 BSV |
48.1400 USDC |
47.9600 USDC |
50.2200 USDC |
48.9500 USDC |
| 2023-12-15 |
49.2587 USDC |
244.4698 BSV |
49.8800 USDC |
48.9000 USDC |
50.2300 USDC |
48.9000 USDC |
| 2023-12-14 |
49.2673 USDC |
231.0123 BSV |
49.4100 USDC |
47.9600 USDC |
49.9300 USDC |
49.9100 USDC |
| 2023-12-13 |
48.0070 USDC |
403.3201 BSV |
47.8400 USDC |
46.5600 USDC |
49.5100 USDC |
49.5100 USDC |
| 2023-12-12 |
48.8327 USDC |
141.5252 BSV |
49.3500 USDC |
47.7300 USDC |
49.9700 USDC |
48.0200 USDC |
| 2023-12-11 |
48.7931 USDC |
436.0895 BSV |
53.3100 USDC |
45.2000 USDC |
53.3100 USDC |
48.8000 USDC |
| 2023-12-10 |
51.3886 USDC |
101.1130 BSV |
51.3600 USDC |
50.5000 USDC |
54.1000 USDC |
52.0100 USDC |
| 2023-12-09 |
53.2544 USDC |
1,586.3792 BSV |
53.2700 USDC |
51.6500 USDC |
54.7100 USDC |
51.9000 USDC |
| 2023-12-08 |
53.1753 USDC |
86.8308 BSV |
52.5200 USDC |
51.4800 USDC |
54.5600 USDC |
53.8800 USDC |
| 2023-12-07 |
51.6152 USDC |
225.9198 BSV |
52.2700 USDC |
50.2800 USDC |
52.7600 USDC |
51.6400 USDC |
| 2023-12-06 |
52.8499 USDC |
159.4708 BSV |
53.3100 USDC |
50.6700 USDC |
54.9000 USDC |
52.1100 USDC |
| 2023-12-05 |
51.2340 USDC |
76.2373 BSV |
52.5600 USDC |
49.6200 USDC |
54.0400 USDC |
51.9100 USDC |
| 2023-12-04 |
53.3418 USDC |
410.1780 BSV |
50.3300 USDC |
49.7200 USDC |
59.1500 USDC |
52.2100 USDC |
| 2023-12-03 |
49.0858 USDC |
905.7547 BSV |
48.7900 USDC |
48.4800 USDC |
51.7500 USDC |
49.6800 USDC |
| 2023-12-02 |
48.0204 USDC |
535.7229 BSV |
48.6400 USDC |
47.7200 USDC |
49.3900 USDC |
49.2000 USDC |
| 2023-12-01 |
47.7478 USDC |
42.7809 BSV |
46.6300 USDC |
46.6100 USDC |
49.0600 USDC |
48.3600 USDC |
| 2023-11-30 |
46.2725 USDC |
50.3928 BSV |
46.5400 USDC |
45.8700 USDC |
46.6500 USDC |
45.9900 USDC |
| 2023-11-29 |
47.0322 USDC |
43.9810 BSV |
46.2200 USDC |
46.0300 USDC |
47.9300 USDC |
46.5700 USDC |
| 2023-11-28 |
46.0203 USDC |
26.3252 BSV |
45.5700 USDC |
44.8000 USDC |
47.0500 USDC |
46.5700 USDC |
| 2023-11-27 |
45.8612 USDC |
26.0191 BSV |
47.2100 USDC |
44.5300 USDC |
47.2800 USDC |
45.0500 USDC |
| 2023-11-26 |
46.9356 USDC |
22.9223 BSV |
47.7100 USDC |
45.3500 USDC |
47.8100 USDC |
46.7400 USDC |
| 2023-11-25 |
47.9862 USDC |
33.8901 BSV |
47.7300 USDC |
47.6300 USDC |
48.7700 USDC |
47.7700 USDC |
| 2023-11-24 |
48.1015 USDC |
105.9892 BSV |
46.7000 USDC |
46.6900 USDC |
48.8000 USDC |
48.4400 USDC |
| 2023-11-23 |
46.6639 USDC |
94.2662 BSV |
46.9700 USDC |
46.2400 USDC |
47.3500 USDC |
46.7800 USDC |
| 2023-11-22 |
45.7956 USDC |
54.7688 BSV |
45.0900 USDC |
44.8100 USDC |
47.0700 USDC |
46.8600 USDC |
| 2023-11-21 |
46.5924 USDC |
80.6268 BSV |
47.7400 USDC |
44.5400 USDC |
48.7700 USDC |
45.2000 USDC |
| 2023-11-20 |
47.5158 USDC |
104.2046 BSV |
47.6800 USDC |
47.2500 USDC |
48.5800 USDC |
47.7600 USDC |
| 2023-11-19 |
47.2894 USDC |
63.1447 BSV |
46.6200 USDC |
46.6200 USDC |
48.4900 USDC |
48.0500 USDC |
| 2023-11-18 |
45.2891 USDC |
636.6659 BSV |
47.7500 USDC |
41.9700 USDC |
47.7500 USDC |
47.1200 USDC |
| 2023-11-17 |
46.5231 USDC |
347.0587 BSV |
48.5900 USDC |
44.5300 USDC |
49.1800 USDC |
47.9100 USDC |
| 2023-11-16 |
48.9590 USDC |
25.8476 BSV |
49.9400 USDC |
47.6500 USDC |
50.8300 USDC |
48.4500 USDC |
| 2023-11-15 |
48.5948 USDC |
20.9549 BSV |
48.4300 USDC |
47.2900 USDC |
49.9600 USDC |
49.9600 USDC |
| 2023-11-14 |
48.8885 USDC |
134.5677 BSV |
49.4000 USDC |
45.8700 USDC |
49.7300 USDC |
47.7200 USDC |
| 2023-11-13 |
51.1604 USDC |
173.5334 BSV |
50.2300 USDC |
49.0200 USDC |
53.9500 USDC |
52.0000 USDC |
| 2023-11-12 |
48.9125 USDC |
45.9673 BSV |
49.4600 USDC |
47.9600 USDC |
50.1900 USDC |
50.0500 USDC |
| 2023-11-11 |
49.5419 USDC |
38.2620 BSV |
50.9900 USDC |
48.1400 USDC |
50.9900 USDC |
49.2400 USDC |
| 2023-11-10 |
50.4133 USDC |
65.4865 BSV |
50.2300 USDC |
48.6500 USDC |
51.7500 USDC |
51.5100 USDC |
| 2023-11-09 |
49.4191 USDC |
165.1672 BSV |
49.4000 USDC |
43.3000 USDC |
54.9000 USDC |
47.7000 USDC |
| 2023-11-08 |
48.8099 USDC |
23.0945 BSV |
49.5800 USDC |
48.1000 USDC |
49.5800 USDC |
49.3300 USDC |
| 2023-11-07 |
48.6362 USDC |
43.1264 BSV |
49.2500 USDC |
47.8100 USDC |
50.2300 USDC |
49.0400 USDC |
| 2023-11-06 |
49.1176 USDC |
74.7959 BSV |
49.6400 USDC |
48.4700 USDC |
50.0100 USDC |
49.4900 USDC |
| 2023-11-05 |
49.9473 USDC |
67.5673 BSV |
49.3400 USDC |
48.8300 USDC |
51.7500 USDC |
49.2100 USDC |
| 2023-11-04 |
49.0619 USDC |
70.3968 BSV |
49.3400 USDC |
48.4100 USDC |
49.4800 USDC |
48.9300 USDC |
| 2023-11-03 |
48.3113 USDC |
103.8878 BSV |
49.0100 USDC |
47.6200 USDC |
49.3200 USDC |
48.9200 USDC |
| 2023-11-02 |
49.3539 USDC |
69.9409 BSV |
50.0500 USDC |
48.3100 USDC |
50.4700 USDC |
49.7600 USDC |
| 2023-11-01 |
47.9089 USDC |
75.0889 BSV |
48.9800 USDC |
47.0100 USDC |
49.9800 USDC |
49.9800 USDC |