Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-12 |
157.5700 USD |
51,813.8391 BSV |
150.7100 USD |
147.2800 USD |
169.5500 USD |
164.4300 USD |
| 2020-01-11 |
161.1200 USD |
63,911.6837 BSV |
171.1200 USD |
148.2000 USD |
177.0000 USD |
151.1200 USD |
| 2020-01-10 |
144.0300 USD |
99,908.4862 BSV |
116.9500 USD |
115.7500 USD |
175.0000 USD |
171.1100 USD |
| 2020-01-09 |
115.3000 USD |
15,451.8554 BSV |
113.7000 USD |
112.1400 USD |
118.3900 USD |
116.9000 USD |
| 2020-01-08 |
113.9000 USD |
16,812.6225 BSV |
113.9100 USD |
110.4000 USD |
117.0000 USD |
113.8900 USD |
| 2020-01-07 |
116.1650 USD |
18,431.2647 BSV |
118.0700 USD |
110.2000 USD |
118.9700 USD |
114.2600 USD |
| 2020-01-06 |
114.2050 USD |
17,389.7369 BSV |
110.3400 USD |
109.8400 USD |
118.0900 USD |
118.0700 USD |
| 2020-01-05 |
109.9850 USD |
12,617.8557 BSV |
109.5900 USD |
109.0000 USD |
114.5000 USD |
110.3800 USD |
| 2020-01-04 |
106.5500 USD |
12,462.7239 BSV |
103.5100 USD |
102.8900 USD |
110.1400 USD |
109.5900 USD |
| 2020-01-03 |
98.1880 USD |
11,250.5203 BSV |
93.0460 USD |
92.2600 USD |
104.8000 USD |
103.3300 USD |
| 2020-01-02 |
95.5660 USD |
6,379.6375 BSV |
97.4310 USD |
92.5910 USD |
97.9990 USD |
93.7010 USD |
| 2020-01-01 |
97.3595 USD |
3,723.7423 BSV |
97.2660 USD |
96.5780 USD |
100.7100 USD |
97.4530 USD |
| 2019-12-31 |
96.9250 USD |
5,498.4028 BSV |
95.8740 USD |
94.1590 USD |
98.6430 USD |
97.9760 USD |
| 2019-12-30 |
98.1090 USD |
9,507.3825 BSV |
100.1700 USD |
91.9310 USD |
100.6400 USD |
96.0480 USD |
| 2019-12-29 |
97.3745 USD |
16,408.6744 BSV |
94.1490 USD |
92.7750 USD |
101.6600 USD |
100.6000 USD |
| 2019-12-28 |
92.4415 USD |
11,658.4927 BSV |
90.6210 USD |
90.6210 USD |
96.3480 USD |
94.2620 USD |
| 2019-12-27 |
88.9975 USD |
3,700.8786 BSV |
87.4950 USD |
86.2410 USD |
91.9340 USD |
90.5000 USD |
| 2019-12-26 |
87.0190 USD |
6,945.0192 BSV |
86.5930 USD |
85.2160 USD |
91.9750 USD |
87.4450 USD |
| 2019-12-25 |
86.3950 USD |
2,933.5364 BSV |
86.7260 USD |
84.7460 USD |
87.4700 USD |
86.0640 USD |
| 2019-12-24 |
86.6390 USD |
3,477.1219 BSV |
86.1790 USD |
85.6000 USD |
87.3890 USD |
87.0990 USD |
| 2019-12-23 |
87.4890 USD |
5,400.1532 BSV |
88.8860 USD |
85.6500 USD |
90.2220 USD |
86.0920 USD |
| 2019-12-22 |
86.7075 USD |
2,611.2200 BSV |
85.0470 USD |
84.5660 USD |
88.9800 USD |
88.3680 USD |
| 2019-12-21 |
86.8925 USD |
3,651.1434 BSV |
88.4940 USD |
84.4490 USD |
89.4540 USD |
85.2910 USD |
| 2019-12-20 |
86.7770 USD |
3,766.9431 BSV |
85.0010 USD |
84.0010 USD |
89.2000 USD |
88.5530 USD |
| 2019-12-19 |
85.7195 USD |
12,247.6434 BSV |
86.4000 USD |
82.2370 USD |
87.7890 USD |
85.0390 USD |
| 2019-12-18 |
83.8440 USD |
15,901.5648 BSV |
81.4270 USD |
77.2030 USD |
87.6220 USD |
86.2610 USD |
| 2019-12-17 |
85.4545 USD |
13,385.5981 BSV |
89.5300 USD |
81.1260 USD |
89.5300 USD |
81.3790 USD |
| 2019-12-16 |
91.5330 USD |
4,365.7005 BSV |
93.3900 USD |
88.1850 USD |
93.4690 USD |
89.6760 USD |
| 2019-12-15 |
93.3855 USD |
935.4814 BSV |
93.0500 USD |
92.0000 USD |
93.9280 USD |
93.7210 USD |
| 2019-12-14 |
93.3895 USD |
1,351.4887 BSV |
93.6690 USD |
92.0060 USD |
94.7040 USD |
93.1100 USD |
| 2019-12-13 |
93.3855 USD |
6,470.0798 BSV |
93.1590 USD |
92.0000 USD |
94.4290 USD |
93.6120 USD |
| 2019-12-12 |
94.0155 USD |
5,202.3032 BSV |
95.0000 USD |
91.5160 USD |
95.4050 USD |
93.0310 USD |
| 2019-12-11 |
95.3950 USD |
2,538.1662 BSV |
96.1010 USD |
94.5100 USD |
96.1010 USD |
94.6890 USD |
| 2019-12-10 |
95.6955 USD |
3,961.8301 BSV |
95.3640 USD |
94.8300 USD |
97.7900 USD |
96.0270 USD |
| 2019-12-09 |
96.7895 USD |
3,555.3779 BSV |
97.7700 USD |
94.5010 USD |
97.9900 USD |
95.8090 USD |
| 2019-12-08 |
96.7025 USD |
2,544.1192 BSV |
95.6420 USD |
95.0000 USD |
97.9980 USD |
97.7630 USD |
| 2019-12-07 |
96.8585 USD |
2,904.7606 BSV |
97.5780 USD |
95.0260 USD |
98.2200 USD |
96.1390 USD |
| 2019-12-06 |
96.2960 USD |
5,010.7228 BSV |
95.0140 USD |
94.3780 USD |
97.7780 USD |
97.5780 USD |
| 2019-12-05 |
95.2015 USD |
10,409.2024 BSV |
95.3890 USD |
94.1010 USD |
98.8870 USD |
95.0140 USD |
| 2019-12-04 |
95.8870 USD |
16,984.3746 BSV |
96.0740 USD |
93.9200 USD |
104.2000 USD |
95.7000 USD |
| 2019-12-03 |
98.7875 USD |
6,970.5668 BSV |
101.5000 USD |
95.5280 USD |
102.5000 USD |
96.0750 USD |
| 2019-12-02 |
103.0700 USD |
3,221.1461 BSV |
104.9900 USD |
99.7310 USD |
104.9900 USD |
101.1500 USD |
| 2019-12-01 |
106.4900 USD |
5,269.0373 BSV |
108.1000 USD |
101.1000 USD |
108.2600 USD |
104.8800 USD |
| 2019-11-30 |
108.8750 USD |
3,000.0902 BSV |
109.6000 USD |
106.0900 USD |
110.7400 USD |
108.1500 USD |
| 2019-11-29 |
107.8450 USD |
7,881.6019 BSV |
106.1200 USD |
106.1000 USD |
113.4900 USD |
109.5700 USD |
| 2019-11-28 |
107.0750 USD |
4,207.4438 BSV |
108.1200 USD |
105.0800 USD |
109.5400 USD |
106.0300 USD |
| 2019-11-27 |
107.4050 USD |
16,166.7031 BSV |
106.8100 USD |
100.0000 USD |
110.3700 USD |
108.0000 USD |
| 2019-11-26 |
105.8450 USD |
20,719.7068 BSV |
104.8000 USD |
104.2900 USD |
110.7800 USD |
106.8900 USD |
| 2019-11-25 |
102.2350 USD |
29,854.8859 BSV |
100.0000 USD |
94.5520 USD |
112.4600 USD |
104.4700 USD |
| 2019-11-24 |
104.3550 USD |
23,019.5024 BSV |
108.6100 USD |
99.0000 USD |
109.7900 USD |
100.1000 USD |