Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-09 |
170.6000 USD |
11,530.7004 BSV |
173.2000 USD |
161.0600 USD |
174.3200 USD |
170.6700 USD |
| 2020-12-08 |
173.7071 USD |
4,835.6114 BSV |
179.8200 USD |
170.0000 USD |
181.7300 USD |
173.2500 USD |
| 2020-12-07 |
179.9250 USD |
4,690.4594 BSV |
179.3100 USD |
176.0700 USD |
188.1300 USD |
179.8300 USD |
| 2020-12-06 |
178.3500 USD |
3,893.7526 BSV |
182.2200 USD |
173.7900 USD |
183.5400 USD |
179.0700 USD |
| 2020-12-05 |
180.3531 USD |
5,962.3504 BSV |
177.2400 USD |
172.8200 USD |
184.7800 USD |
182.3200 USD |
| 2020-12-04 |
176.9403 USD |
24,377.8426 BSV |
170.8900 USD |
168.0700 USD |
197.9900 USD |
177.3000 USD |
| 2020-12-03 |
170.9150 USD |
1,610.7298 BSV |
171.4000 USD |
167.9800 USD |
174.5600 USD |
170.9000 USD |
| 2020-12-02 |
171.6835 USD |
2,794.5064 BSV |
169.1400 USD |
165.5900 USD |
172.7600 USD |
171.0100 USD |
| 2020-12-01 |
169.5900 USD |
11,855.5524 BSV |
182.6800 USD |
167.7600 USD |
185.1600 USD |
169.4100 USD |
| 2020-11-30 |
184.7786 USD |
12,385.4039 BSV |
168.4200 USD |
168.4200 USD |
186.3100 USD |
182.8500 USD |
| 2020-11-29 |
168.4801 USD |
3,749.9117 BSV |
166.8900 USD |
163.6100 USD |
170.7600 USD |
168.4300 USD |
| 2020-11-28 |
166.8392 USD |
4,740.3306 BSV |
162.1800 USD |
159.6000 USD |
172.4100 USD |
166.8700 USD |
| 2020-11-27 |
162.7925 USD |
6,942.0352 BSV |
166.7600 USD |
156.0000 USD |
170.1200 USD |
162.4000 USD |
| 2020-11-26 |
165.4349 USD |
53,241.5702 BSV |
191.2200 USD |
150.5600 USD |
194.5400 USD |
166.9000 USD |
| 2020-11-25 |
191.0702 USD |
22,030.9222 BSV |
209.4800 USD |
185.2600 USD |
212.7800 USD |
191.5000 USD |
| 2020-11-24 |
208.8651 USD |
67,419.6093 BSV |
196.7700 USD |
192.4400 USD |
216.9000 USD |
209.2300 USD |
| 2020-11-23 |
195.7892 USD |
28,576.9226 BSV |
178.1300 USD |
174.9900 USD |
197.7500 USD |
196.5200 USD |
| 2020-11-22 |
179.1812 USD |
21,441.4672 BSV |
193.8000 USD |
170.2100 USD |
194.9000 USD |
178.0100 USD |
| 2020-11-21 |
193.6800 USD |
53,772.0210 BSV |
166.3700 USD |
166.3600 USD |
193.8000 USD |
193.8000 USD |
| 2020-11-20 |
166.1800 USD |
16,561.7008 BSV |
161.4200 USD |
161.2600 USD |
168.4500 USD |
165.9700 USD |
| 2020-11-19 |
161.4150 USD |
9,666.8550 BSV |
161.9900 USD |
157.4100 USD |
167.0000 USD |
161.3900 USD |
| 2020-11-18 |
162.2650 USD |
13,090.6997 BSV |
166.9600 USD |
153.7700 USD |
170.8200 USD |
161.9400 USD |
| 2020-11-17 |
167.1198 USD |
12,721.7100 BSV |
157.9700 USD |
157.9700 USD |
169.9900 USD |
166.8900 USD |
| 2020-11-16 |
157.5250 USD |
9,841.4352 BSV |
154.2300 USD |
153.0400 USD |
160.9500 USD |
157.7400 USD |
| 2020-11-15 |
154.4100 USD |
2,968.1476 BSV |
157.8800 USD |
152.7200 USD |
158.4800 USD |
154.5000 USD |
| 2020-11-14 |
157.9498 USD |
2,164.5122 BSV |
161.0500 USD |
154.8700 USD |
161.4600 USD |
157.8700 USD |
| 2020-11-13 |
161.3350 USD |
2,097.1622 BSV |
158.6500 USD |
156.1700 USD |
162.0000 USD |
161.1400 USD |
| 2020-11-12 |
158.0750 USD |
7,835.9087 BSV |
159.3600 USD |
155.3900 USD |
160.9400 USD |
158.0200 USD |
| 2020-11-11 |
158.6215 USD |
1,900.6656 BSV |
157.1700 USD |
157.0000 USD |
162.4200 USD |
158.9700 USD |
| 2020-11-10 |
157.1500 USD |
4,611.3591 BSV |
160.1600 USD |
154.6600 USD |
162.1600 USD |
157.1600 USD |
| 2020-11-09 |
160.0701 USD |
5,418.5116 BSV |
167.1000 USD |
156.3200 USD |
167.2500 USD |
160.0800 USD |
| 2020-11-08 |
167.0698 USD |
1,765.1964 BSV |
162.0700 USD |
160.4900 USD |
168.3100 USD |
166.9200 USD |
| 2020-11-07 |
162.1400 USD |
5,025.4765 BSV |
168.2400 USD |
158.6000 USD |
173.7600 USD |
162.2400 USD |
| 2020-11-06 |
167.7454 USD |
7,109.2710 BSV |
160.0000 USD |
158.1300 USD |
169.8600 USD |
168.2800 USD |
| 2020-11-05 |
160.4950 USD |
5,024.2283 BSV |
151.5000 USD |
150.4800 USD |
165.0800 USD |
159.8900 USD |
| 2020-11-04 |
151.0050 USD |
7,641.0638 BSV |
153.1400 USD |
146.1200 USD |
153.4000 USD |
151.5700 USD |
| 2020-11-03 |
153.1900 USD |
11,258.2421 BSV |
158.3100 USD |
145.2000 USD |
158.3200 USD |
153.3000 USD |
| 2020-11-02 |
159.1756 USD |
4,391.4579 BSV |
165.0000 USD |
156.2600 USD |
167.2400 USD |
158.4600 USD |
| 2020-11-01 |
164.7800 USD |
1,282.1986 BSV |
164.8500 USD |
162.2000 USD |
166.6700 USD |
165.0200 USD |
| 2020-10-31 |
165.1140 USD |
1,554.6072 BSV |
163.8900 USD |
161.9300 USD |
168.2400 USD |
164.8500 USD |
| 2020-10-30 |
163.8451 USD |
4,538.5384 BSV |
166.6800 USD |
159.4900 USD |
168.7400 USD |
163.9000 USD |
| 2020-10-29 |
167.1200 USD |
2,253.7048 BSV |
170.0600 USD |
163.7400 USD |
171.3700 USD |
166.8000 USD |
| 2020-10-28 |
170.2750 USD |
3,250.4180 BSV |
174.9300 USD |
166.8700 USD |
177.1600 USD |
170.3800 USD |
| 2020-10-27 |
175.1952 USD |
2,359.9618 BSV |
173.7700 USD |
172.2900 USD |
178.4800 USD |
175.2200 USD |
| 2020-10-26 |
174.0250 USD |
6,782.3532 BSV |
180.9800 USD |
167.6000 USD |
185.1400 USD |
173.8300 USD |
| 2020-10-25 |
181.6144 USD |
13,240.5607 BSV |
175.8800 USD |
170.0500 USD |
185.0000 USD |
181.0500 USD |
| 2020-10-24 |
175.0791 USD |
4,953.5742 BSV |
166.7900 USD |
166.5300 USD |
176.6500 USD |
176.3000 USD |
| 2020-10-23 |
166.3803 USD |
1,988.7603 BSV |
169.5100 USD |
162.4300 USD |
170.8300 USD |
166.6700 USD |
| 2020-10-22 |
169.6317 USD |
3,031.5724 BSV |
164.9700 USD |
164.9700 USD |
172.6600 USD |
169.4900 USD |
| 2020-10-21 |
164.7600 USD |
2,790.5057 BSV |
157.6100 USD |
157.6100 USD |
168.5400 USD |
164.8700 USD |