Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-15 |
135.3000 USD |
26,622.9190 BSV |
134.4200 USD |
123.6700 USD |
138.7000 USD |
136.1800 USD |
| 2019-08-14 |
139.6250 USD |
37,329.5307 BSV |
143.9500 USD |
128.7600 USD |
155.3800 USD |
135.3000 USD |
| 2019-08-13 |
143.2300 USD |
4,071.5414 BSV |
142.6000 USD |
139.0600 USD |
144.5000 USD |
143.8600 USD |
| 2019-08-12 |
144.6300 USD |
3,478.2756 BSV |
146.4800 USD |
142.4000 USD |
148.1200 USD |
142.7800 USD |
| 2019-08-11 |
144.0800 USD |
4,970.3291 BSV |
141.6900 USD |
140.5800 USD |
147.6500 USD |
146.4700 USD |
| 2019-08-10 |
140.9850 USD |
8,506.0905 BSV |
140.4500 USD |
138.0100 USD |
146.4400 USD |
141.5200 USD |
| 2019-08-09 |
142.9600 USD |
8,970.1957 BSV |
145.1900 USD |
138.5100 USD |
149.5700 USD |
140.7300 USD |
| 2019-08-08 |
146.4600 USD |
6,234.9414 BSV |
147.6800 USD |
140.6000 USD |
147.8700 USD |
145.2400 USD |
| 2019-08-07 |
146.8950 USD |
9,516.7226 BSV |
146.9200 USD |
144.0500 USD |
152.3000 USD |
146.8700 USD |
| 2019-08-06 |
150.2300 USD |
16,820.6539 BSV |
152.9800 USD |
143.0800 USD |
160.3500 USD |
147.4800 USD |
| 2019-08-05 |
151.8550 USD |
9,266.3722 BSV |
150.4700 USD |
150.0800 USD |
157.6700 USD |
153.2400 USD |
| 2019-08-04 |
150.6450 USD |
6,909.3719 BSV |
151.1300 USD |
146.1800 USD |
152.7100 USD |
150.1600 USD |
| 2019-08-03 |
149.5350 USD |
7,244.9668 BSV |
148.3200 USD |
147.3400 USD |
155.1800 USD |
150.7500 USD |
| 2019-08-02 |
147.1550 USD |
14,279.5092 BSV |
146.1900 USD |
144.8800 USD |
157.2200 USD |
148.1200 USD |
| 2019-08-01 |
147.0350 USD |
10,715.2237 BSV |
147.9500 USD |
140.6000 USD |
149.6700 USD |
146.1200 USD |
| 2019-07-31 |
146.8900 USD |
11,198.6914 BSV |
146.0000 USD |
144.6700 USD |
151.4200 USD |
147.7800 USD |
| 2019-07-30 |
145.7350 USD |
7,755.6161 BSV |
145.4700 USD |
142.1100 USD |
152.0000 USD |
146.0000 USD |
| 2019-07-29 |
146.7400 USD |
13,844.1335 BSV |
147.0700 USD |
141.4400 USD |
154.1000 USD |
146.4100 USD |
| 2019-07-28 |
148.7600 USD |
21,557.8684 BSV |
150.9100 USD |
136.8900 USD |
151.0000 USD |
146.6100 USD |
| 2019-07-27 |
156.8100 USD |
19,621.4767 BSV |
162.3800 USD |
145.0100 USD |
165.2700 USD |
151.2400 USD |
| 2019-07-26 |
162.3100 USD |
12,739.2444 BSV |
161.9300 USD |
156.0200 USD |
165.0000 USD |
162.6900 USD |
| 2019-07-25 |
164.2100 USD |
16,393.0746 BSV |
167.0000 USD |
161.3400 USD |
171.0000 USD |
161.4200 USD |
| 2019-07-24 |
168.2750 USD |
38,021.6368 BSV |
169.4200 USD |
156.0000 USD |
170.9000 USD |
167.1300 USD |
| 2019-07-23 |
169.1800 USD |
44,892.7794 BSV |
168.5000 USD |
162.9600 USD |
180.9900 USD |
169.8600 USD |
| 2019-07-22 |
172.6500 USD |
36,641.0842 BSV |
176.9900 USD |
162.5000 USD |
179.1100 USD |
168.3100 USD |
| 2019-07-21 |
175.3050 USD |
56,161.9315 BSV |
173.8400 USD |
165.0100 USD |
188.6900 USD |
176.7700 USD |
| 2019-07-20 |
159.7450 USD |
77,152.2572 BSV |
146.3400 USD |
146.3400 USD |
181.5600 USD |
173.1500 USD |
| 2019-07-19 |
140.6400 USD |
38,057.5908 BSV |
135.0000 USD |
133.5300 USD |
147.5500 USD |
146.2800 USD |
| 2019-07-18 |
127.4950 USD |
36,129.9067 BSV |
119.9800 USD |
117.8200 USD |
139.2900 USD |
135.0100 USD |
| 2019-07-17 |
115.5300 USD |
36,978.5400 BSV |
111.2500 USD |
108.4400 USD |
124.5500 USD |
119.8100 USD |
| 2019-07-16 |
119.4550 USD |
36,984.9567 BSV |
128.5000 USD |
109.5000 USD |
134.7700 USD |
110.4100 USD |
| 2019-07-15 |
127.8850 USD |
62,208.3752 BSV |
127.1800 USD |
107.0000 USD |
132.0000 USD |
128.5900 USD |
| 2019-07-14 |
141.3100 USD |
20,528.3179 BSV |
154.9200 USD |
127.0000 USD |
155.5200 USD |
127.7000 USD |
| 2019-07-13 |
159.7550 USD |
14,752.3671 BSV |
165.5900 USD |
147.5600 USD |
166.1100 USD |
153.9200 USD |
| 2019-07-12 |
164.5900 USD |
12,334.3059 BSV |
162.8500 USD |
154.0100 USD |
170.0000 USD |
166.3300 USD |
| 2019-07-11 |
176.1000 USD |
26,230.0119 BSV |
189.2100 USD |
151.2000 USD |
189.2100 USD |
162.9900 USD |
| 2019-07-10 |
197.9350 USD |
11,939.8593 BSV |
204.8700 USD |
181.5900 USD |
208.9300 USD |
191.0000 USD |
| 2019-07-09 |
203.4050 USD |
13,445.3086 BSV |
202.0600 USD |
200.9000 USD |
214.2100 USD |
204.7500 USD |