Crypto exchange Bitfinex

Market Bitcoin SV (BSV) / USD

Identifier on Bitfinex: tBSVUSD
123...2425
Date Price Volume Open Low High Close
2022-12-29 42.0276 USD 509.8409 BSV 40.5090 USD 40.3640 USD 42.6540 USD 42.0070 USD
2022-12-28 41.0514 USD 449.2361 BSV 42.7610 USD 40.2750 USD 42.8020 USD 40.5380 USD
2022-12-27 42.9095 USD 331.1526 BSV 43.8750 USD 42.0450 USD 43.9350 USD 42.4290 USD
2022-12-26 42.9816 USD 1,758.7068 BSV 43.0450 USD 41.9990 USD 44.2920 USD 43.8580 USD
2022-12-25 43.1237 USD 297.1343 BSV 43.7640 USD 42.2920 USD 44.1380 USD 42.9010 USD
2022-12-24 44.0350 USD 235.4118 BSV 44.5400 USD 43.5920 USD 44.5400 USD 43.7000 USD
2022-12-23 44.2432 USD 696.0178 BSV 44.5130 USD 43.5200 USD 44.7790 USD 44.3380 USD
2022-12-22 44.4889 USD 412.8864 BSV 44.6080 USD 44.0040 USD 44.9390 USD 44.7270 USD
2022-12-21 44.8594 USD 1,655.6689 BSV 45.9700 USD 44.0040 USD 45.9700 USD 44.3830 USD
2022-12-20 46.1178 USD 1,979.5538 BSV 45.1160 USD 44.9070 USD 46.6040 USD 45.9700 USD
2022-12-19 44.7587 USD 5,427.9988 BSV 44.5920 USD 43.6880 USD 45.8510 USD 45.5060 USD
2022-12-18 45.0483 USD 186.4879 BSV 45.9120 USD 44.3680 USD 45.9970 USD 44.6710 USD
2022-12-17 45.9850 USD 489.6046 BSV 45.0730 USD 44.0110 USD 46.7920 USD 45.9200 USD
2022-12-16 47.4781 USD 764.6616 BSV 46.9640 USD 44.1110 USD 49.0000 USD 44.9070 USD
2022-12-15 47.0320 USD 1,260.5103 BSV 46.5340 USD 45.0400 USD 48.2050 USD 47.1020 USD
2022-12-14 45.8861 USD 3,192.9303 BSV 46.2150 USD 45.1880 USD 47.7370 USD 45.7520 USD
2022-12-13 45.8875 USD 4,005.1708 BSV 47.2440 USD 45.5310 USD 47.8490 USD 45.9880 USD
2022-12-12 45.4618 USD 14,854.3124 BSV 44.3430 USD 43.9000 USD 47.7790 USD 47.3920 USD
2022-12-11 45.1692 USD 866.2487 BSV 44.4500 USD 44.1000 USD 45.9480 USD 44.6810 USD
2022-12-10 44.1700 USD 291.4236 BSV 44.1830 USD 44.1000 USD 45.0000 USD 44.4860 USD
2022-12-09 43.8558 USD 6,645.4217 BSV 43.8530 USD 43.4880 USD 45.4770 USD 44.1130 USD
2022-12-08 42.8310 USD 13,514.4667 BSV 44.1190 USD 42.0000 USD 45.0000 USD 43.7000 USD
2022-12-07 43.5205 USD 3,537.6867 BSV 44.1000 USD 43.5000 USD 44.5120 USD 43.5000 USD
2022-12-06 43.9875 USD 644.3808 BSV 44.0240 USD 43.5000 USD 45.7500 USD 45.7500 USD
2022-12-05 44.0930 USD 371.3133 BSV 44.0950 USD 44.0000 USD 45.6160 USD 44.3090 USD
2022-12-04 43.9694 USD 4,074.0859 BSV 46.4820 USD 42.4100 USD 48.8790 USD 44.0000 USD
2022-12-03 44.7729 USD 915.3955 BSV 43.2760 USD 42.3280 USD 51.8780 USD 43.6130 USD
2022-12-02 43.4696 USD 18,953.3026 BSV 41.7270 USD 41.6000 USD 49.3640 USD 42.9380 USD
2022-12-01 42.4648 USD 1,666.7164 BSV 43.6970 USD 41.7330 USD 43.6980 USD 42.0640 USD
2022-11-30 43.0365 USD 1,551.7718 BSV 43.0000 USD 42.2700 USD 50.8280 USD 43.0000 USD
2022-11-29 43.0225 USD 2,922.4712 BSV 44.3000 USD 42.0000 USD 48.5250 USD 42.8000 USD
2022-11-28 47.7660 USD 19,693.8176 BSV 41.2620 USD 39.5530 USD 66.7000 USD 44.5000 USD
2022-11-27 42.2130 USD 17,435.5402 BSV 39.7210 USD 39.7210 USD 45.1620 USD 42.0760 USD
2022-11-26 40.2196 USD 104.3574 BSV 39.8790 USD 39.6160 USD 40.7510 USD 39.7930 USD
2022-11-25 39.5978 USD 599.6559 BSV 39.8690 USD 38.9610 USD 39.9910 USD 39.7820 USD
2022-11-24 39.8973 USD 1,454.7369 BSV 39.7310 USD 39.4120 USD 40.1920 USD 39.7800 USD
2022-11-23 39.5652 USD 1,237.3772 BSV 38.4610 USD 38.2680 USD 40.7930 USD 39.5910 USD
2022-11-22 37.3154 USD 687.1308 BSV 36.9970 USD 36.8110 USD 38.4720 USD 38.2550 USD
2022-11-21 37.0045 USD 315.3278 BSV 37.8100 USD 36.5140 USD 38.2050 USD 36.8660 USD
2022-11-20 39.0877 USD 222.2286 BSV 39.1260 USD 38.4550 USD 39.3660 USD 38.4620 USD
2022-11-19 38.9256 USD 71.1859 BSV 39.1640 USD 38.6540 USD 39.1640 USD 38.9380 USD
2022-11-18 39.3300 USD 1,017.1513 BSV 39.0600 USD 38.2660 USD 39.5950 USD 39.2440 USD
2022-11-17 38.1652 USD 1,293.2700 BSV 38.7690 USD 37.5200 USD 39.7640 USD 39.4730 USD
2022-11-16 38.6902 USD 397.1712 BSV 39.0710 USD 37.9720 USD 39.6220 USD 38.3480 USD
2022-11-15 39.0610 USD 215.3281 BSV 39.8260 USD 38.8880 USD 40.1570 USD 39.1330 USD
2022-11-14 39.5634 USD 3,635.7263 BSV 38.7100 USD 37.4570 USD 41.1130 USD 39.7150 USD
2022-11-13 39.1902 USD 1,279.2889 BSV 40.1010 USD 38.1520 USD 40.6400 USD 39.0190 USD
2022-11-12 39.9255 USD 1,978.5117 BSV 40.8140 USD 38.4980 USD 41.4090 USD 39.8550 USD
2022-11-11 38.2586 USD 2,516.2872 BSV 38.6730 USD 37.1540 USD 39.6970 USD 38.4530 USD
2022-11-10 38.7710 USD 7,729.1531 BSV 35.3920 USD 34.8680 USD 39.7360 USD 39.2140 USD
123...2425