Crypto exchange Bitfinex

Market Bitcoin SV (BSV) / USD

Identifier on Bitfinex: tBSVUSD
123...1213
Date Price Volume Open Low High Close
2021-04-22 297.2910 USD 7,016.4007 BSV 297.0600 USD 279.3400 USD 310.8900 USD 286.2800 USD
2021-04-21 304.4891 USD 4,480.1924 BSV 303.1600 USD 289.1700 USD 320.6300 USD 298.5400 USD
2021-04-20 303.9050 USD 10,374.3072 BSV 295.4600 USD 271.6800 USD 314.0000 USD 302.3600 USD
2021-04-19 309.6344 USD 16,018.5391 BSV 334.1900 USD 285.4100 USD 340.4000 USD 304.4000 USD
2021-04-18 320.2602 USD 25,601.6221 BSV 372.5000 USD 275.0000 USD 380.7500 USD 336.7700 USD
2021-04-17 403.6832 USD 24,794.4899 BSV 440.2800 USD 365.1000 USD 447.5000 USD 396.3800 USD
2021-04-16 398.7154 USD 46,415.7654 BSV 364.6700 USD 322.6700 USD 490.0000 USD 435.4600 USD
2021-04-15 350.2752 USD 19,785.1441 BSV 327.3900 USD 316.3300 USD 377.9900 USD 363.3400 USD
2021-04-14 331.8900 USD 17,717.2395 BSV 298.3000 USD 284.1300 USD 345.6700 USD 331.4800 USD
2021-04-13 282.2537 USD 8,117.3131 BSV 260.9700 USD 259.4500 USD 295.2600 USD 293.4600 USD
2021-04-12 260.2186 USD 6,990.2603 BSV 276.5000 USD 251.7800 USD 277.3600 USD 261.2400 USD
2021-04-11 278.6430 USD 4,013.2832 BSV 273.0000 USD 265.2600 USD 289.1600 USD 271.9200 USD
2021-04-10 269.9685 USD 5,027.8973 BSV 259.1200 USD 253.8900 USD 281.1200 USD 268.9300 USD
2021-04-09 259.7328 USD 3,097.9073 BSV 249.4600 USD 243.5500 USD 272.0700 USD 261.2000 USD
2021-04-08 243.0419 USD 2,154.1644 BSV 239.0700 USD 235.3000 USD 250.7300 USD 249.5500 USD
2021-04-07 245.6025 USD 9,949.9203 BSV 261.6200 USD 227.5400 USD 274.6800 USD 241.1800 USD
2021-04-06 255.2250 USD 14,003.3347 BSV 247.0100 USD 233.0200 USD 279.6200 USD 254.4100 USD
2021-04-05 244.6200 USD 5,447.1859 BSV 229.2400 USD 226.9000 USD 249.7500 USD 244.3000 USD
2021-04-04 225.7250 USD 2,088.7323 BSV 218.5300 USD 216.7500 USD 232.6400 USD 226.8900 USD
2021-04-03 231.2929 USD 7,216.6627 BSV 247.0200 USD 211.5200 USD 254.7700 USD 219.6300 USD
2021-04-02 246.4496 USD 10,969.6583 BSV 228.3600 USD 225.4000 USD 267.4200 USD 244.0400 USD
2021-04-01 225.5377 USD 8,417.1885 BSV 218.7100 USD 212.5000 USD 237.0000 USD 227.5500 USD
2021-03-31 210.2832 USD 8,429.4381 BSV 208.9600 USD 199.7500 USD 219.1300 USD 217.8500 USD
2021-03-30 207.4493 USD 1,966.7284 BSV 207.3800 USD 204.2500 USD 211.0000 USD 207.1200 USD
2021-03-29 205.8472 USD 3,420.2825 BSV 198.4100 USD 197.1000 USD 212.0000 USD 206.8900 USD
2021-03-28 199.3744 USD 2,609.3263 BSV 200.1700 USD 196.3900 USD 202.5800 USD 197.4800 USD
2021-03-27 199.2043 USD 1,714.6404 BSV 202.8000 USD 194.6800 USD 204.0000 USD 200.8300 USD
2021-03-26 198.4006 USD 5,160.1080 BSV 192.9300 USD 191.7300 USD 205.0600 USD 202.7300 USD
2021-03-25 191.7891 USD 5,397.5627 BSV 193.2500 USD 186.4200 USD 196.2100 USD 192.7400 USD
2021-03-24 201.3280 USD 8,226.4113 BSV 213.1000 USD 184.0800 USD 221.2500 USD 193.2200 USD
2021-03-23 215.9433 USD 9,758.3151 BSV 203.2500 USD 202.5700 USD 225.0000 USD 213.6800 USD
2021-03-22 211.8238 USD 12,222.6777 BSV 201.5400 USD 195.9100 USD 223.0800 USD 204.9500 USD
2021-03-21 201.4856 USD 2,379.1236 BSV 204.4800 USD 196.8100 USD 207.8900 USD 204.2200 USD
2021-03-20 213.1232 USD 5,419.7253 BSV 213.5300 USD 204.8600 USD 219.7800 USD 207.5300 USD
2021-03-19 217.7600 USD 12,409.4329 BSV 202.5600 USD 197.2700 USD 230.4900 USD 221.5300 USD
2021-03-18 198.9709 USD 6,332.1043 BSV 195.7000 USD 194.0000 USD 205.6100 USD 195.4600 USD
2021-03-17 193.0376 USD 1,968.1875 BSV 195.0000 USD 188.1300 USD 196.2900 USD 195.7700 USD
2021-03-16 193.9700 USD 9,011.1681 BSV 191.4800 USD 185.6900 USD 200.0000 USD 193.6000 USD
2021-03-15 191.6759 USD 15,183.7072 BSV 196.1200 USD 185.0000 USD 201.6300 USD 190.4100 USD
2021-03-14 202.7150 USD 6,799.3544 BSV 218.1300 USD 198.3600 USD 225.9900 USD 202.6500 USD
2021-03-13 213.1287 USD 20,446.2333 BSV 185.7500 USD 185.7500 USD 235.7200 USD 221.7700 USD
2021-03-12 181.7902 USD 6,679.9922 BSV 187.8900 USD 177.9600 USD 189.8500 USD 183.5500 USD
2021-03-11 186.9636 USD 1,885.8444 BSV 188.3400 USD 183.9900 USD 190.4600 USD 187.6000 USD
2021-03-10 190.4671 USD 4,326.9056 BSV 189.9500 USD 184.2300 USD 195.5000 USD 188.9200 USD
2021-03-09 187.2484 USD 7,720.8637 BSV 186.1700 USD 184.8100 USD 189.6900 USD 189.2300 USD
2021-03-08 183.3007 USD 2,177.4435 BSV 185.2300 USD 179.0000 USD 188.0000 USD 184.5400 USD
2021-03-07 184.7950 USD 2,024.9276 BSV 181.5400 USD 181.2800 USD 185.9400 USD 184.6400 USD
2021-03-06 178.4505 USD 3,108.1063 BSV 181.5000 USD 175.0700 USD 182.6300 USD 179.7700 USD
2021-03-05 178.8614 USD 2,904.5710 BSV 181.5400 USD 175.8200 USD 182.0900 USD 180.8100 USD
2021-03-04 185.3888 USD 3,220.8220 BSV 188.3900 USD 180.1800 USD 191.6000 USD 181.0400 USD
123...1213