Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-01 |
60.5364 USD |
1,269.8624 BSV |
61.1310 USD |
58.9730 USD |
61.9830 USD |
59.9910 USD |
| 2022-07-31 |
61.3660 USD |
597.4842 BSV |
62.8650 USD |
60.9630 USD |
63.7160 USD |
61.2240 USD |
| 2022-07-30 |
64.5008 USD |
1,817.7369 BSV |
65.7740 USD |
62.2060 USD |
66.4790 USD |
62.2810 USD |
| 2022-07-29 |
64.5985 USD |
3,282.2484 BSV |
63.2340 USD |
61.7580 USD |
67.7480 USD |
66.8880 USD |
| 2022-07-28 |
61.5470 USD |
6,383.7606 BSV |
58.0080 USD |
58.0080 USD |
64.4910 USD |
62.9600 USD |
| 2022-07-27 |
55.7786 USD |
1,424.4963 BSV |
54.4880 USD |
53.4020 USD |
57.8700 USD |
57.8700 USD |
| 2022-07-26 |
53.3095 USD |
1,593.2772 BSV |
53.6120 USD |
52.2650 USD |
54.0860 USD |
53.8120 USD |
| 2022-07-25 |
55.9361 USD |
758.3418 BSV |
57.9640 USD |
54.0120 USD |
58.9950 USD |
54.0960 USD |
| 2022-07-24 |
57.8754 USD |
253.8732 BSV |
57.1450 USD |
57.0980 USD |
58.8200 USD |
58.0870 USD |
| 2022-07-23 |
57.4617 USD |
301.2152 BSV |
57.9270 USD |
56.1100 USD |
58.9790 USD |
57.4800 USD |
| 2022-07-22 |
58.5085 USD |
1,042.7168 BSV |
56.7560 USD |
56.6730 USD |
60.3410 USD |
57.9900 USD |
| 2022-07-21 |
55.9969 USD |
1,620.2695 BSV |
55.6910 USD |
54.8020 USD |
57.1840 USD |
56.6700 USD |
| 2022-07-20 |
57.6191 USD |
1,507.2044 BSV |
57.9440 USD |
55.4080 USD |
59.0240 USD |
56.1500 USD |
| 2022-07-19 |
58.1537 USD |
6,483.5715 BSV |
57.4320 USD |
55.3950 USD |
60.2560 USD |
58.4370 USD |
| 2022-07-18 |
56.2485 USD |
2,178.0060 BSV |
53.6910 USD |
53.4750 USD |
57.6550 USD |
55.5560 USD |
| 2022-07-17 |
54.6684 USD |
2,137.2414 BSV |
54.2050 USD |
53.2310 USD |
56.1130 USD |
54.3390 USD |
| 2022-07-16 |
54.0415 USD |
2,153.5064 BSV |
52.3890 USD |
51.8030 USD |
54.7110 USD |
54.3600 USD |
| 2022-07-15 |
52.6412 USD |
1,879.4082 BSV |
52.0830 USD |
51.9040 USD |
53.5040 USD |
52.9130 USD |
| 2022-07-14 |
51.4834 USD |
1,153.8744 BSV |
51.7950 USD |
50.2830 USD |
52.9000 USD |
51.7900 USD |
| 2022-07-13 |
50.3882 USD |
2,022.3311 BSV |
49.4850 USD |
48.9000 USD |
51.4650 USD |
50.5470 USD |
| 2022-07-12 |
50.1506 USD |
2,047.4449 BSV |
50.0200 USD |
48.3750 USD |
51.4970 USD |
49.4780 USD |
| 2022-07-11 |
50.4250 USD |
1,271.2800 BSV |
54.2290 USD |
50.1200 USD |
54.2290 USD |
50.1200 USD |
| 2022-07-10 |
55.2763 USD |
644.2084 BSV |
56.9770 USD |
54.0720 USD |
56.9770 USD |
54.3590 USD |
| 2022-07-09 |
56.9965 USD |
660.8398 BSV |
56.6680 USD |
55.9950 USD |
57.7850 USD |
57.0040 USD |
| 2022-07-08 |
56.9869 USD |
1,653.0231 BSV |
55.7920 USD |
55.4020 USD |
58.5990 USD |
57.2320 USD |
| 2022-07-07 |
55.1162 USD |
832.0942 BSV |
54.4630 USD |
54.0000 USD |
56.3200 USD |
55.8590 USD |
| 2022-07-06 |
53.6944 USD |
1,123.0092 BSV |
54.0690 USD |
52.7310 USD |
54.8440 USD |
54.5690 USD |
| 2022-07-05 |
54.0810 USD |
1,938.1673 BSV |
55.8010 USD |
52.2810 USD |
56.9830 USD |
53.9470 USD |
| 2022-07-04 |
54.3233 USD |
2,331.9194 BSV |
53.0590 USD |
51.9770 USD |
55.7020 USD |
55.5770 USD |
| 2022-07-03 |
53.2745 USD |
880.2287 BSV |
53.7860 USD |
51.7010 USD |
53.7860 USD |
53.2960 USD |
| 2022-07-02 |
53.7441 USD |
1,191.8203 BSV |
51.9340 USD |
51.1240 USD |
56.0000 USD |
53.5230 USD |
| 2022-07-01 |
52.7980 USD |
1,418.7633 BSV |
55.5100 USD |
51.1130 USD |
56.6200 USD |
52.2460 USD |
| 2022-06-30 |
54.1960 USD |
2,138.4617 BSV |
57.1740 USD |
52.1080 USD |
57.1740 USD |
54.2570 USD |
| 2022-06-29 |
57.0165 USD |
3,859.1905 BSV |
57.0500 USD |
55.8980 USD |
58.1140 USD |
56.9160 USD |
| 2022-06-28 |
58.8659 USD |
2,282.7172 BSV |
59.8690 USD |
57.4910 USD |
60.4240 USD |
57.5210 USD |
| 2022-06-27 |
61.1070 USD |
4,280.6172 BSV |
61.0670 USD |
59.2730 USD |
62.1640 USD |
60.3230 USD |
| 2022-06-26 |
63.2882 USD |
913.5074 BSV |
63.7580 USD |
62.1950 USD |
64.5000 USD |
63.2600 USD |
| 2022-06-25 |
63.5397 USD |
769.6832 BSV |
64.2840 USD |
62.1670 USD |
64.5000 USD |
63.7810 USD |
| 2022-06-24 |
64.2394 USD |
903.3036 BSV |
64.0280 USD |
62.9380 USD |
65.3650 USD |
64.4800 USD |
| 2022-06-23 |
62.8854 USD |
546.6679 BSV |
61.7950 USD |
61.6680 USD |
64.3460 USD |
64.0450 USD |
| 2022-06-22 |
63.1613 USD |
697.6576 BSV |
63.5940 USD |
61.7000 USD |
64.6770 USD |
62.5010 USD |
| 2022-06-21 |
65.0710 USD |
1,723.8520 BSV |
63.5560 USD |
62.0880 USD |
67.2820 USD |
63.8840 USD |
| 2022-06-20 |
63.1241 USD |
1,787.9297 BSV |
60.2150 USD |
59.8520 USD |
65.3160 USD |
62.8610 USD |
| 2022-06-19 |
61.1270 USD |
3,638.8539 BSV |
55.3460 USD |
54.3220 USD |
61.4000 USD |
60.9980 USD |
| 2022-06-18 |
53.7691 USD |
5,325.5110 BSV |
54.1060 USD |
50.3750 USD |
55.9530 USD |
55.6820 USD |
| 2022-06-17 |
52.7838 USD |
2,236.7118 BSV |
50.9430 USD |
50.3790 USD |
54.9460 USD |
53.8950 USD |
| 2022-06-16 |
52.7645 USD |
2,805.9762 BSV |
55.2300 USD |
50.1000 USD |
58.6860 USD |
50.1000 USD |
| 2022-06-15 |
50.7698 USD |
8,630.3527 BSV |
54.0730 USD |
48.2180 USD |
56.3510 USD |
55.3960 USD |
| 2022-06-14 |
50.0350 USD |
28,884.9620 BSV |
46.4660 USD |
44.1830 USD |
63.8790 USD |
50.0190 USD |
| 2022-06-13 |
45.5074 USD |
22,423.3348 BSV |
48.1200 USD |
42.2000 USD |
48.5700 USD |
46.1210 USD |