Identifier on Bitfinex: tBSVUSD
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 |