Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-18 |
135.1750 USD |
3,546.9120 BSV |
134.0800 USD |
131.9300 USD |
138.6100 USD |
136.2700 USD |
| 2019-08-17 |
134.4800 USD |
4,605.2868 BSV |
135.1200 USD |
130.7700 USD |
136.6500 USD |
133.8400 USD |
| 2019-08-16 |
135.3900 USD |
8,567.8600 BSV |
135.5800 USD |
130.1500 USD |
138.0000 USD |
135.2000 USD |