Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-23 |
103.0250 USD |
26,269.8479 BSV |
97.6000 USD |
93.5050 USD |
113.9600 USD |
108.4500 USD |
| 2019-11-22 |
98.9750 USD |
24,949.0542 BSV |
100.8000 USD |
88.7210 USD |
103.7100 USD |
97.1500 USD |
| 2019-11-21 |
103.6100 USD |
8,761.3574 BSV |
106.4200 USD |
96.2020 USD |
108.1200 USD |
100.8000 USD |
| 2019-11-20 |
107.8750 USD |
6,326.9724 BSV |
109.7500 USD |
105.5800 USD |
111.2100 USD |
106.0000 USD |
| 2019-11-19 |
113.2400 USD |
10,429.5037 BSV |
116.5100 USD |
106.7000 USD |
116.9500 USD |
109.9700 USD |
| 2019-11-18 |
120.3150 USD |
7,575.4470 BSV |
123.8100 USD |
113.1100 USD |
123.8500 USD |
116.8200 USD |
| 2019-11-17 |
123.9850 USD |
3,297.6218 BSV |
124.1200 USD |
120.2500 USD |
125.4800 USD |
123.8500 USD |
| 2019-11-16 |
123.7850 USD |
595.9369 BSV |
124.1000 USD |
122.0700 USD |
124.3500 USD |
123.4700 USD |
| 2019-11-15 |
125.2650 USD |
5,106.8503 BSV |
126.4700 USD |
120.0000 USD |
129.1500 USD |
124.0600 USD |
| 2019-11-14 |
128.1200 USD |
3,614.2719 BSV |
129.7700 USD |
124.5500 USD |
130.0300 USD |
126.4700 USD |
| 2019-11-13 |
130.7550 USD |
5,628.2899 BSV |
131.9100 USD |
122.9800 USD |
133.1800 USD |
129.6000 USD |
| 2019-11-12 |
132.0250 USD |
2,400.8959 BSV |
131.9000 USD |
129.5300 USD |
134.0500 USD |
132.1500 USD |
| 2019-11-11 |
132.9800 USD |
3,248.9910 BSV |
134.4400 USD |
129.8100 USD |
136.4800 USD |
131.5200 USD |
| 2019-11-10 |
132.4500 USD |
19,318.5960 BSV |
129.9300 USD |
129.0200 USD |
140.7700 USD |
134.9700 USD |
| 2019-11-09 |
127.2400 USD |
5,764.3315 BSV |
124.4800 USD |
123.5000 USD |
131.0000 USD |
130.0000 USD |
| 2019-11-08 |
128.6300 USD |
6,697.5518 BSV |
132.7600 USD |
121.2100 USD |
133.8000 USD |
124.5000 USD |
| 2019-11-07 |
136.4150 USD |
4,678.9004 BSV |
139.1400 USD |
129.7600 USD |
139.3700 USD |
133.6900 USD |
| 2019-11-06 |
139.2150 USD |
7,845.5471 BSV |
138.7400 USD |
136.9400 USD |
142.3700 USD |
139.6900 USD |
| 2019-11-05 |
135.3450 USD |
10,761.2890 BSV |
132.4000 USD |
128.4100 USD |
143.0400 USD |
138.2900 USD |
| 2019-11-04 |
130.8650 USD |
5,931.9704 BSV |
129.4900 USD |
124.5000 USD |
134.3200 USD |
132.2400 USD |
| 2019-11-03 |
130.8000 USD |
3,207.1858 BSV |
132.4100 USD |
127.3100 USD |
134.8700 USD |
129.1900 USD |
| 2019-11-02 |
131.2000 USD |
4,958.3718 BSV |
130.2000 USD |
129.1800 USD |
134.6400 USD |
132.2000 USD |
| 2019-11-01 |
129.5400 USD |
3,537.2125 BSV |
128.8800 USD |
125.6800 USD |
131.1700 USD |
130.2000 USD |
| 2019-10-31 |
132.5450 USD |
9,256.3255 BSV |
135.6100 USD |
124.6900 USD |
136.5800 USD |
129.4800 USD |
| 2019-10-30 |
138.9550 USD |
15,581.7229 BSV |
142.1800 USD |
128.4900 USD |
145.3500 USD |
135.7300 USD |
| 2019-10-29 |
139.6600 USD |
10,180.8793 BSV |
138.0100 USD |
136.5800 USD |
143.5700 USD |
141.3100 USD |
| 2019-10-28 |
139.1450 USD |
12,164.9095 BSV |
140.4600 USD |
135.0000 USD |
146.4900 USD |
137.8300 USD |
| 2019-10-27 |
140.5450 USD |
22,068.0211 BSV |
140.6400 USD |
133.8800 USD |
147.9400 USD |
140.4500 USD |
| 2019-10-26 |
136.9900 USD |
43,088.5464 BSV |
133.7000 USD |
128.0000 USD |
154.9900 USD |
140.2800 USD |
| 2019-10-25 |
120.4950 USD |
49,985.3898 BSV |
107.3600 USD |
107.1600 USD |
138.0000 USD |
133.6300 USD |
| 2019-10-24 |
102.3350 USD |
25,378.9729 BSV |
97.8600 USD |
94.4190 USD |
113.8700 USD |
106.8100 USD |
| 2019-10-23 |
102.0045 USD |
16,576.2887 BSV |
106.1500 USD |
92.6930 USD |
107.7100 USD |
97.8590 USD |
| 2019-10-22 |
109.5150 USD |
19,806.0179 BSV |
112.6500 USD |
105.7100 USD |
114.9000 USD |
106.3800 USD |
| 2019-10-21 |
103.9865 USD |
32,898.0362 BSV |
95.3230 USD |
94.8050 USD |
115.1700 USD |
112.6500 USD |
| 2019-10-20 |
92.8395 USD |
6,839.0260 BSV |
90.3610 USD |
88.4950 USD |
97.7040 USD |
95.3180 USD |
| 2019-10-19 |
90.3810 USD |
3,329.9483 BSV |
90.7460 USD |
89.4920 USD |
92.2470 USD |
90.0160 USD |
| 2019-10-18 |
90.1000 USD |
6,863.9894 BSV |
89.4370 USD |
86.0000 USD |
92.4430 USD |
90.7630 USD |
| 2019-10-17 |
88.6000 USD |
3,159.8982 BSV |
87.5290 USD |
85.6810 USD |
90.1800 USD |
89.6710 USD |
| 2019-10-16 |
88.7475 USD |
11,184.0907 BSV |
89.6710 USD |
84.5690 USD |
93.8020 USD |
87.8240 USD |
| 2019-10-15 |
88.4865 USD |
5,738.2462 BSV |
87.3980 USD |
85.0990 USD |
90.3260 USD |
89.5750 USD |
| 2019-10-14 |
86.8995 USD |
2,788.2050 BSV |
86.4000 USD |
85.1870 USD |
88.1960 USD |
87.3990 USD |
| 2019-10-13 |
86.7160 USD |
2,910.0666 BSV |
86.8490 USD |
85.0000 USD |
89.7380 USD |
86.5830 USD |
| 2019-10-12 |
85.5500 USD |
2,370.6915 BSV |
84.0860 USD |
83.7640 USD |
87.1000 USD |
87.0140 USD |
| 2019-10-11 |
86.5605 USD |
5,727.9459 BSV |
89.0180 USD |
82.4150 USD |
91.4000 USD |
84.1030 USD |
| 2019-10-10 |
90.5575 USD |
7,196.0073 BSV |
92.5090 USD |
87.4090 USD |
92.7570 USD |
88.6060 USD |
| 2019-10-09 |
88.2880 USD |
8,757.6724 BSV |
84.4860 USD |
83.8130 USD |
96.7700 USD |
92.0900 USD |
| 2019-10-08 |
84.6025 USD |
2,269.3071 BSV |
84.7190 USD |
83.7900 USD |
85.9010 USD |
84.4860 USD |
| 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 |