Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-12 |
49.9738 USD |
7,394.6121 BSV |
52.9720 USD |
48.7500 USD |
53.0550 USD |
48.9000 USD |
| 2022-06-11 |
54.0964 USD |
2,253.9968 BSV |
57.2800 USD |
50.8520 USD |
57.5480 USD |
53.8880 USD |
| 2022-06-10 |
58.8232 USD |
3,178.0321 BSV |
55.6060 USD |
54.8470 USD |
61.8810 USD |
58.0160 USD |
| 2022-06-09 |
56.4556 USD |
944.8635 BSV |
56.8560 USD |
55.3410 USD |
57.8110 USD |
55.4620 USD |
| 2022-06-08 |
56.8412 USD |
698.0680 BSV |
57.4150 USD |
55.8050 USD |
58.2920 USD |
56.8770 USD |
| 2022-06-07 |
55.7363 USD |
1,536.4261 BSV |
57.4500 USD |
54.0750 USD |
58.9980 USD |
57.4720 USD |
| 2022-06-06 |
58.3314 USD |
1,079.2834 BSV |
56.2860 USD |
56.2600 USD |
59.2270 USD |
57.6330 USD |
| 2022-06-05 |
56.5652 USD |
921.4876 BSV |
57.0580 USD |
55.7010 USD |
57.6440 USD |
56.7480 USD |
| 2022-06-04 |
55.4735 USD |
1,184.9737 BSV |
55.3650 USD |
53.4930 USD |
57.5390 USD |
57.5210 USD |
| 2022-06-03 |
56.9210 USD |
4,565.2362 BSV |
54.0980 USD |
53.7210 USD |
59.6030 USD |
55.4900 USD |
| 2022-06-02 |
52.9811 USD |
1,180.8280 BSV |
51.8400 USD |
51.2830 USD |
54.3350 USD |
54.0110 USD |
| 2022-06-01 |
52.8612 USD |
2,165.1504 BSV |
54.2300 USD |
50.6440 USD |
55.6850 USD |
51.5540 USD |
| 2022-05-31 |
54.5584 USD |
1,370.2335 BSV |
55.6790 USD |
53.2800 USD |
56.3080 USD |
54.3910 USD |
| 2022-05-30 |
55.6880 USD |
4,109.5946 BSV |
52.8040 USD |
52.6000 USD |
56.5280 USD |
55.7760 USD |
| 2022-05-29 |
52.0935 USD |
16,550.0546 BSV |
49.2510 USD |
49.2510 USD |
53.5550 USD |
52.7090 USD |
| 2022-05-28 |
48.7970 USD |
617.9590 BSV |
48.0100 USD |
47.5250 USD |
49.6850 USD |
49.1840 USD |
| 2022-05-27 |
48.1651 USD |
1,014.2996 BSV |
48.8760 USD |
46.9900 USD |
49.2600 USD |
47.7640 USD |
| 2022-05-26 |
49.9204 USD |
1,941.2480 BSV |
53.2750 USD |
47.6370 USD |
53.4750 USD |
49.2640 USD |
| 2022-05-25 |
53.1426 USD |
3,335.4164 BSV |
53.1150 USD |
51.4530 USD |
55.0910 USD |
53.4690 USD |
| 2022-05-24 |
50.9858 USD |
1,215.8864 BSV |
50.9620 USD |
49.1030 USD |
53.4080 USD |
53.3370 USD |
| 2022-05-23 |
51.3630 USD |
6,125.9108 BSV |
50.6780 USD |
50.2340 USD |
54.0450 USD |
51.3260 USD |
| 2022-05-22 |
50.9565 USD |
16,473.1886 BSV |
48.6660 USD |
48.3200 USD |
51.1540 USD |
50.8110 USD |
| 2022-05-21 |
47.9358 USD |
1,953.3398 BSV |
49.0740 USD |
46.7400 USD |
49.1220 USD |
48.6750 USD |
| 2022-05-20 |
49.5873 USD |
1,579.6035 BSV |
51.0360 USD |
48.0310 USD |
52.1770 USD |
49.4850 USD |
| 2022-05-19 |
51.2093 USD |
911.2707 BSV |
50.1620 USD |
49.2320 USD |
52.9840 USD |
50.6580 USD |
| 2022-05-18 |
54.7466 USD |
2,257.1337 BSV |
55.6820 USD |
51.2910 USD |
57.6180 USD |
52.0800 USD |
| 2022-05-17 |
55.4970 USD |
1,757.8891 BSV |
53.6230 USD |
53.1840 USD |
56.0420 USD |
55.3950 USD |
| 2022-05-16 |
53.8535 USD |
1,264.8346 BSV |
54.8980 USD |
51.1550 USD |
55.2380 USD |
53.7590 USD |
| 2022-05-15 |
54.9505 USD |
2,305.8396 BSV |
54.0440 USD |
51.7220 USD |
55.0520 USD |
54.9140 USD |
| 2022-05-14 |
53.1406 USD |
2,564.5220 BSV |
51.9680 USD |
48.9740 USD |
56.4990 USD |
54.2600 USD |
| 2022-05-13 |
51.9245 USD |
5,920.9089 BSV |
49.4920 USD |
48.8580 USD |
54.7850 USD |
51.7290 USD |
| 2022-05-12 |
50.6050 USD |
9,297.5514 BSV |
53.0620 USD |
44.8370 USD |
54.3810 USD |
49.2220 USD |
| 2022-05-11 |
55.7685 USD |
10,201.8692 BSV |
63.3850 USD |
49.9410 USD |
64.3290 USD |
52.6140 USD |
| 2022-05-10 |
62.5013 USD |
2,894.8834 BSV |
60.3220 USD |
59.4810 USD |
65.6930 USD |
62.3550 USD |
| 2022-05-09 |
65.7640 USD |
5,035.5061 BSV |
70.1510 USD |
60.4700 USD |
70.8700 USD |
60.5670 USD |
| 2022-05-08 |
70.1000 USD |
1,304.0228 BSV |
70.3950 USD |
68.5740 USD |
71.0360 USD |
70.4540 USD |
| 2022-05-07 |
71.1525 USD |
588.1653 BSV |
72.3940 USD |
70.3240 USD |
72.6000 USD |
70.4680 USD |
| 2022-05-06 |
71.9039 USD |
1,921.1873 BSV |
73.7920 USD |
70.8270 USD |
73.8080 USD |
72.1010 USD |
| 2022-05-05 |
74.1930 USD |
5,028.9170 BSV |
78.5340 USD |
71.3600 USD |
79.8720 USD |
73.8430 USD |
| 2022-05-04 |
76.6923 USD |
1,644.2169 BSV |
72.6870 USD |
72.5370 USD |
79.1250 USD |
78.4380 USD |
| 2022-05-03 |
73.9152 USD |
1,608.5615 BSV |
73.9360 USD |
71.1260 USD |
75.0730 USD |
72.1470 USD |
| 2022-05-02 |
73.9850 USD |
1,607.7276 BSV |
73.8840 USD |
72.2870 USD |
77.2520 USD |
73.9260 USD |
| 2022-05-01 |
73.0695 USD |
12,728.6634 BSV |
71.7430 USD |
71.3610 USD |
74.9410 USD |
73.2520 USD |
| 2022-04-30 |
73.2269 USD |
2,805.4649 BSV |
75.8440 USD |
70.2350 USD |
76.0450 USD |
70.9830 USD |
| 2022-04-29 |
77.7029 USD |
1,932.8887 BSV |
78.2850 USD |
75.2630 USD |
79.6620 USD |
75.6060 USD |
| 2022-04-28 |
78.9004 USD |
6,459.7035 BSV |
77.8470 USD |
77.5530 USD |
79.7110 USD |
79.1340 USD |
| 2022-04-27 |
77.9660 USD |
442.4873 BSV |
76.4980 USD |
76.0010 USD |
78.5000 USD |
77.9340 USD |
| 2022-04-26 |
77.1280 USD |
649.6028 BSV |
80.7940 USD |
76.3260 USD |
81.2650 USD |
77.1680 USD |
| 2022-04-25 |
78.8749 USD |
1,048.4989 BSV |
80.2800 USD |
76.7880 USD |
80.7350 USD |
80.6230 USD |
| 2022-04-24 |
80.7396 USD |
24,855.2534 BSV |
78.7630 USD |
78.6850 USD |
81.7010 USD |
80.8680 USD |