Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
79.8908 USD |
8,612.9786 BSV |
79.3740 USD |
78.9430 USD |
80.3190 USD |
79.8950 USD |
| 2022-04-22 |
81.5375 USD |
1,141.8863 BSV |
81.7050 USD |
79.3080 USD |
83.7630 USD |
79.7210 USD |
| 2022-04-21 |
84.4087 USD |
589.1189 BSV |
85.4590 USD |
80.8170 USD |
87.0090 USD |
81.5570 USD |
| 2022-04-20 |
85.7223 USD |
746.3951 BSV |
86.1060 USD |
84.7820 USD |
87.3220 USD |
85.5720 USD |
| 2022-04-19 |
85.4546 USD |
1,143.5445 BSV |
84.6870 USD |
81.0570 USD |
86.2150 USD |
85.9640 USD |
| 2022-04-18 |
82.1650 USD |
1,382.6016 BSV |
83.5740 USD |
80.8700 USD |
84.7070 USD |
84.6540 USD |
| 2022-04-17 |
86.5351 USD |
1,158.4088 BSV |
87.3710 USD |
84.9550 USD |
87.8430 USD |
85.0170 USD |
| 2022-04-16 |
85.8681 USD |
807.6672 BSV |
85.6890 USD |
85.0600 USD |
87.8550 USD |
87.7020 USD |
| 2022-04-15 |
85.0874 USD |
512.2229 BSV |
84.8740 USD |
84.3060 USD |
86.1980 USD |
85.6490 USD |
| 2022-04-14 |
85.7159 USD |
602.1231 BSV |
86.9040 USD |
83.4980 USD |
87.8180 USD |
84.5810 USD |
| 2022-04-13 |
85.2832 USD |
1,598.8378 BSV |
82.8460 USD |
82.1160 USD |
87.6260 USD |
86.5510 USD |
| 2022-04-12 |
81.1225 USD |
5,241.3462 BSV |
80.0220 USD |
79.6160 USD |
83.9410 USD |
81.8980 USD |
| 2022-04-11 |
82.9688 USD |
13,133.2839 BSV |
85.0940 USD |
79.2970 USD |
85.9670 USD |
80.2820 USD |
| 2022-04-10 |
86.7182 USD |
2,791.7907 BSV |
86.7940 USD |
85.3450 USD |
88.0940 USD |
85.3450 USD |
| 2022-04-09 |
86.4562 USD |
10,130.8343 BSV |
85.9770 USD |
85.6650 USD |
87.2600 USD |
86.2030 USD |
| 2022-04-08 |
88.3164 USD |
1,289.2028 BSV |
89.7010 USD |
86.7010 USD |
90.8580 USD |
87.1590 USD |
| 2022-04-07 |
89.2225 USD |
9,169.8069 BSV |
89.0320 USD |
87.3240 USD |
91.4220 USD |
89.6280 USD |
| 2022-04-06 |
93.4967 USD |
3,418.1389 BSV |
95.5300 USD |
89.5940 USD |
96.9230 USD |
91.5390 USD |
| 2022-04-05 |
98.0748 USD |
1,413.1112 BSV |
97.9950 USD |
96.2010 USD |
99.6430 USD |
96.4600 USD |
| 2022-04-04 |
97.7288 USD |
887.0387 BSV |
100.4400 USD |
95.3000 USD |
100.5300 USD |
97.4720 USD |
| 2022-04-03 |
100.1500 USD |
5,785.7624 BSV |
99.1880 USD |
96.3530 USD |
101.7900 USD |
100.1400 USD |
| 2022-04-02 |
99.3372 USD |
3,564.2099 BSV |
95.4400 USD |
95.2200 USD |
100.3200 USD |
99.6940 USD |
| 2022-04-01 |
93.7834 USD |
1,576.9706 BSV |
94.5090 USD |
91.6380 USD |
96.7780 USD |
96.0950 USD |
| 2022-03-31 |
97.0802 USD |
5,626.8765 BSV |
97.8300 USD |
93.2530 USD |
99.8010 USD |
94.9360 USD |
| 2022-03-30 |
98.2265 USD |
3,182.9702 BSV |
97.7680 USD |
95.3970 USD |
100.5700 USD |
98.1930 USD |
| 2022-03-29 |
97.0155 USD |
4,076.9965 BSV |
95.3530 USD |
94.3540 USD |
100.0000 USD |
96.9750 USD |
| 2022-03-28 |
97.3745 USD |
8,866.2033 BSV |
95.0920 USD |
94.3340 USD |
99.2170 USD |
96.9510 USD |
| 2022-03-27 |
91.6674 USD |
502.8692 BSV |
90.2600 USD |
89.4760 USD |
94.4410 USD |
94.4030 USD |
| 2022-03-26 |
89.4107 USD |
6,550.3098 BSV |
89.8720 USD |
88.6230 USD |
90.6810 USD |
89.6880 USD |
| 2022-03-25 |
90.6004 USD |
5,369.5154 BSV |
90.9500 USD |
88.9270 USD |
93.5460 USD |
89.8910 USD |
| 2022-03-24 |
90.1008 USD |
5,978.6481 BSV |
90.8440 USD |
87.8340 USD |
91.8430 USD |
90.9150 USD |
| 2022-03-23 |
90.1408 USD |
6,002.2408 BSV |
91.5830 USD |
88.8650 USD |
93.6450 USD |
89.7790 USD |
| 2022-03-22 |
90.6016 USD |
9,948.9846 BSV |
84.8700 USD |
84.5850 USD |
92.2330 USD |
91.6520 USD |
| 2022-03-21 |
85.3903 USD |
3,253.7632 BSV |
85.3010 USD |
83.2960 USD |
87.2890 USD |
85.2160 USD |
| 2022-03-20 |
82.9599 USD |
9,618.6661 BSV |
83.3850 USD |
80.7760 USD |
87.9980 USD |
84.6320 USD |
| 2022-03-19 |
81.8186 USD |
7,170.9918 BSV |
80.6990 USD |
80.6380 USD |
82.9690 USD |
81.9050 USD |
| 2022-03-18 |
79.6035 USD |
3,874.1561 BSV |
77.8460 USD |
76.7480 USD |
80.5330 USD |
79.8300 USD |
| 2022-03-17 |
77.7854 USD |
5,329.7411 BSV |
78.2910 USD |
76.9680 USD |
78.6750 USD |
77.7220 USD |
| 2022-03-16 |
76.1661 USD |
2,690.8213 BSV |
75.9480 USD |
75.1500 USD |
78.2900 USD |
78.0190 USD |
| 2022-03-15 |
75.2174 USD |
743.2483 BSV |
75.6250 USD |
74.1500 USD |
76.8440 USD |
76.1800 USD |
| 2022-03-14 |
74.8145 USD |
1,323.0554 BSV |
75.3540 USD |
73.9590 USD |
75.8620 USD |
75.3620 USD |
| 2022-03-13 |
77.6124 USD |
5,682.0299 BSV |
77.6870 USD |
76.4810 USD |
78.6900 USD |
77.4400 USD |
| 2022-03-12 |
78.4640 USD |
1,921.9430 BSV |
77.7820 USD |
77.7820 USD |
79.5160 USD |
78.5700 USD |
| 2022-03-11 |
78.2125 USD |
13,916.0392 BSV |
78.6640 USD |
77.2200 USD |
79.8190 USD |
78.1790 USD |
| 2022-03-10 |
80.9069 USD |
5,258.1784 BSV |
83.3020 USD |
78.2110 USD |
83.8780 USD |
78.8700 USD |
| 2022-03-09 |
83.0024 USD |
8,783.4436 BSV |
78.7150 USD |
78.4740 USD |
84.0460 USD |
82.2280 USD |
| 2022-03-08 |
77.2765 USD |
1,948.1469 BSV |
76.3560 USD |
76.1050 USD |
80.2510 USD |
77.2980 USD |
| 2022-03-07 |
78.0404 USD |
1,156.6926 BSV |
77.9450 USD |
75.2540 USD |
79.9760 USD |
76.6580 USD |
| 2022-03-06 |
79.8954 USD |
7,984.6403 BSV |
81.4380 USD |
78.3130 USD |
82.6700 USD |
80.0190 USD |
| 2022-03-05 |
79.5050 USD |
7,091.5282 BSV |
79.2560 USD |
78.1300 USD |
81.4320 USD |
81.0160 USD |