Crypto exchange Bitfinex

Market Bitcoin SV (BSV) / USD

Identifier on Bitfinex: tBSVUSD
Date Price Volume Open Low High Close
2019-10-07 82.7445 USD 3,811.2354 BSV 81.1060 USD 80.2940 USD 85.7490 USD 84.3830 USD
2019-10-06 82.1240 USD 4,596.5469 BSV 83.1170 USD 79.5960 USD 84.1390 USD 81.1310 USD
2019-10-05 83.0695 USD 1,389.7798 BSV 83.3000 USD 82.0830 USD 83.3590 USD 82.8390 USD
2019-10-04 83.3680 USD 1,565.1157 BSV 83.3470 USD 82.0000 USD 84.2600 USD 83.3890 USD
2019-10-03 84.1370 USD 2,114.3378 BSV 85.1020 USD 81.4880 USD 85.1100 USD 83.1720 USD
2019-10-02 84.9820 USD 2,359.8203 BSV 84.8540 USD 82.3720 USD 85.5220 USD 85.1100 USD
2019-10-01 86.5405 USD 2,944.0951 BSV 88.1260 USD 84.0010 USD 90.4000 USD 84.9550 USD
2019-09-30 85.5415 USD 5,341.8069 BSV 82.9380 USD 80.7810 USD 88.9230 USD 88.1450 USD
2019-09-29 84.0515 USD 3,917.4296 BSV 84.7860 USD 80.6500 USD 84.8020 USD 83.3170 USD
2019-09-28 84.5895 USD 2,048.2342 BSV 84.6930 USD 82.5700 USD 85.1950 USD 84.4860 USD
2019-09-27 84.0575 USD 3,262.7972 BSV 83.5880 USD 80.6600 USD 86.0320 USD 84.5270 USD
2019-09-26 85.1210 USD 12,132.2631 BSV 86.2590 USD 78.5060 USD 86.8430 USD 83.9830 USD
2019-09-25 84.7690 USD 14,056.2409 BSV 82.8000 USD 81.6010 USD 89.5000 USD 86.7380 USD
2019-09-24 97.2705 USD 69,811.7671 BSV 111.7300 USD 66.6660 USD 114.4700 USD 82.8110 USD
2019-09-23 115.9300 USD 2,363.5058 BSV 120.0000 USD 111.8600 USD 120.2100 USD 111.8600 USD
2019-09-22 120.9300 USD 2,140.4200 BSV 122.5100 USD 116.8600 USD 122.5100 USD 119.3500 USD
2019-09-21 123.1050 USD 1,876.2994 BSV 123.6400 USD 121.8400 USD 124.0300 USD 122.5700 USD
2019-09-20 123.3050 USD 2,315.0664 BSV 123.3200 USD 122.0000 USD 127.1800 USD 123.2900 USD
2019-09-19 124.3100 USD 6,496.5683 BSV 125.4000 USD 118.6200 USD 126.1100 USD 123.2200 USD
2019-09-18 125.3400 USD 4,069.9711 BSV 125.2500 USD 122.0800 USD 130.1000 USD 125.4300 USD
2019-09-17 124.1350 USD 3,311.6475 BSV 123.0200 USD 120.3500 USD 127.6300 USD 125.2500 USD
2019-09-16 121.3900 USD 3,687.9749 BSV 119.6300 USD 119.2400 USD 124.0000 USD 123.1500 USD
2019-09-15 119.9600 USD 6,511.2101 BSV 119.4900 USD 118.0000 USD 124.7200 USD 120.4300 USD
2019-09-14 118.4900 USD 3,340.5341 BSV 117.4700 USD 116.9600 USD 120.7300 USD 119.5100 USD
2019-09-13 118.4050 USD 3,557.2315 BSV 118.9800 USD 115.3700 USD 119.0000 USD 117.8300 USD
2019-09-12 119.4150 USD 8,262.8168 BSV 119.9300 USD 116.6600 USD 120.0000 USD 118.9000 USD
2019-09-11 123.3300 USD 12,501.8340 BSV 127.0000 USD 110.1900 USD 127.7600 USD 119.6600 USD
2019-09-10 129.0150 USD 6,504.5617 BSV 131.2000 USD 124.6100 USD 132.1000 USD 126.8300 USD
2019-09-09 133.4150 USD 3,999.7691 BSV 135.7100 USD 129.6000 USD 138.6100 USD 131.1200 USD
2019-09-08 135.4750 USD 3,986.0637 BSV 134.9900 USD 133.2900 USD 138.9500 USD 135.9600 USD
2019-09-07 132.9050 USD 3,306.2409 BSV 131.1600 USD 130.5900 USD 136.5000 USD 134.6500 USD
2019-09-06 131.0000 USD 5,131.8380 BSV 130.8500 USD 129.5900 USD 138.3500 USD 131.1500 USD
2019-09-05 131.4100 USD 1,246.9589 BSV 132.2300 USD 129.0000 USD 133.7200 USD 130.5900 USD
2019-09-04 133.7850 USD 1,619.8852 BSV 135.3800 USD 131.3800 USD 135.4900 USD 132.1900 USD
2019-09-03 135.0700 USD 3,142.8047 BSV 134.9400 USD 133.4700 USD 137.7700 USD 135.2000 USD
2019-09-02 132.3550 USD 4,852.1199 BSV 130.4900 USD 129.2900 USD 137.7800 USD 134.2200 USD
2019-09-01 130.0350 USD 1,763.1234 BSV 129.5900 USD 127.2900 USD 130.4800 USD 130.4800 USD
2019-08-31 129.9050 USD 1,716.2007 BSV 130.2200 USD 127.1700 USD 130.5900 USD 129.5900 USD
2019-08-30 129.5350 USD 5,233.8408 BSV 128.7700 USD 125.8300 USD 131.6000 USD 130.3000 USD
2019-08-29 126.8900 USD 13,387.8766 BSV 125.0800 USD 120.0000 USD 136.6300 USD 128.7000 USD
2019-08-28 129.5200 USD 5,879.9238 BSV 133.8400 USD 124.0000 USD 133.8500 USD 125.2000 USD
2019-08-27 132.9350 USD 12,377.7688 BSV 131.7900 USD 127.3700 USD 136.1200 USD 134.0800 USD
2019-08-26 132.2900 USD 5,135.4780 BSV 133.1300 USD 128.9000 USD 137.6400 USD 131.4500 USD
2019-08-25 133.0950 USD 2,625.9844 BSV 133.3700 USD 130.9300 USD 135.7500 USD 132.8200 USD
2019-08-24 135.0650 USD 2,480.9487 BSV 136.5700 USD 131.2600 USD 136.6200 USD 133.5600 USD
2019-08-23 135.5550 USD 2,409.4240 BSV 134.5900 USD 132.9100 USD 136.9300 USD 136.5200 USD
2019-08-22 134.4200 USD 3,466.3647 BSV 134.1200 USD 129.5500 USD 137.3400 USD 134.7200 USD
2019-08-21 137.3550 USD 10,017.8628 BSV 140.5200 USD 130.0000 USD 140.5200 USD 134.1900 USD
2019-08-20 143.3450 USD 9,981.6693 BSV 145.9900 USD 139.3400 USD 146.2100 USD 140.7000 USD
2019-08-19 141.2650 USD 9,253.5356 BSV 136.5400 USD 135.8200 USD 147.9900 USD 145.9900 USD