Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-04 |
82.9304 USD |
19,496.5663 BSV |
83.4740 USD |
78.6220 USD |
86.4530 USD |
79.0370 USD |
| 2022-03-03 |
84.3636 USD |
2,717.0483 BSV |
86.1340 USD |
82.2410 USD |
86.3950 USD |
83.2410 USD |
| 2022-03-02 |
86.7831 USD |
753.6553 BSV |
87.7720 USD |
85.3300 USD |
88.4610 USD |
86.4500 USD |
| 2022-03-01 |
89.2935 USD |
3,947.4020 BSV |
88.8000 USD |
85.8790 USD |
91.3580 USD |
87.4140 USD |
| 2022-02-28 |
86.6650 USD |
4,827.7734 BSV |
81.6040 USD |
81.0980 USD |
87.1380 USD |
86.6320 USD |
| 2022-02-27 |
83.5184 USD |
9,169.9673 BSV |
84.8700 USD |
80.8310 USD |
86.3280 USD |
81.1680 USD |
| 2022-02-26 |
85.4816 USD |
8,960.0972 BSV |
84.8270 USD |
84.0720 USD |
87.3090 USD |
85.3620 USD |
| 2022-02-25 |
83.8706 USD |
8,797.1174 BSV |
82.1480 USD |
81.6890 USD |
85.8110 USD |
84.5130 USD |
| 2022-02-24 |
77.6962 USD |
2,911.4616 BSV |
82.2870 USD |
74.2260 USD |
84.7000 USD |
82.2660 USD |
| 2022-02-23 |
84.5889 USD |
3,394.3593 BSV |
83.6900 USD |
83.1070 USD |
86.2100 USD |
83.6000 USD |
| 2022-02-22 |
80.4440 USD |
2,358.7235 BSV |
81.2250 USD |
79.5600 USD |
83.7020 USD |
82.2980 USD |
| 2022-02-21 |
82.2600 USD |
10,027.5187 BSV |
84.4580 USD |
81.7700 USD |
87.0000 USD |
82.3570 USD |
| 2022-02-20 |
85.0870 USD |
6,448.9405 BSV |
87.7470 USD |
83.2700 USD |
87.9660 USD |
84.0800 USD |
| 2022-02-19 |
87.3098 USD |
6,246.7939 BSV |
87.2360 USD |
85.9310 USD |
88.6880 USD |
87.3920 USD |
| 2022-02-18 |
87.9670 USD |
3,581.8824 BSV |
87.3930 USD |
86.2080 USD |
89.6270 USD |
87.3490 USD |
| 2022-02-17 |
90.0321 USD |
3,794.4120 BSV |
94.6730 USD |
86.8050 USD |
95.0550 USD |
87.7050 USD |
| 2022-02-16 |
95.2480 USD |
756.5144 BSV |
97.3800 USD |
93.5900 USD |
97.7070 USD |
94.9300 USD |
| 2022-02-15 |
95.2551 USD |
3,870.2016 BSV |
93.8060 USD |
93.3880 USD |
97.0490 USD |
96.6220 USD |
| 2022-02-14 |
92.2095 USD |
4,467.1293 BSV |
93.0060 USD |
90.5240 USD |
94.9000 USD |
94.3100 USD |
| 2022-02-13 |
93.7073 USD |
1,569.7528 BSV |
94.2880 USD |
92.6750 USD |
95.5020 USD |
93.0970 USD |
| 2022-02-12 |
94.7946 USD |
1,825.2012 BSV |
94.8380 USD |
92.8510 USD |
95.7780 USD |
94.3390 USD |
| 2022-02-11 |
97.9940 USD |
3,913.8000 BSV |
98.6720 USD |
93.2700 USD |
100.9500 USD |
94.5920 USD |
| 2022-02-10 |
100.5967 USD |
1,694.3099 BSV |
101.6200 USD |
98.7070 USD |
103.3300 USD |
99.5570 USD |
| 2022-02-09 |
101.0589 USD |
1,695.4577 BSV |
101.6300 USD |
98.9170 USD |
102.2700 USD |
102.2700 USD |
| 2022-02-08 |
100.9850 USD |
6,736.7495 BSV |
102.2800 USD |
98.0610 USD |
106.1500 USD |
101.1100 USD |
| 2022-02-07 |
101.6510 USD |
8,009.2474 BSV |
98.6880 USD |
97.2330 USD |
103.3600 USD |
103.2000 USD |
| 2022-02-06 |
96.9790 USD |
798.4884 BSV |
96.8060 USD |
95.7600 USD |
99.4240 USD |
96.9930 USD |
| 2022-02-05 |
96.5275 USD |
1,913.5536 BSV |
95.7990 USD |
94.7000 USD |
98.3330 USD |
97.5970 USD |
| 2022-02-04 |
91.2852 USD |
4,913.0080 BSV |
89.8550 USD |
89.2370 USD |
94.4340 USD |
94.2510 USD |
| 2022-02-03 |
89.3230 USD |
743.9252 BSV |
89.8440 USD |
87.4200 USD |
90.2510 USD |
89.1730 USD |
| 2022-02-02 |
91.4887 USD |
3,829.7161 BSV |
91.6280 USD |
89.7810 USD |
94.3160 USD |
90.7760 USD |
| 2022-02-01 |
91.7675 USD |
1,408.1045 BSV |
91.3720 USD |
90.7340 USD |
92.9440 USD |
91.4430 USD |
| 2022-01-31 |
90.1976 USD |
1,078.0470 BSV |
90.7620 USD |
87.3780 USD |
92.1690 USD |
91.6230 USD |
| 2022-01-30 |
89.6650 USD |
1,102.4382 BSV |
92.5300 USD |
89.0800 USD |
93.0120 USD |
90.2260 USD |
| 2022-01-29 |
91.3980 USD |
332.1617 BSV |
90.4220 USD |
90.0940 USD |
93.2220 USD |
92.3260 USD |
| 2022-01-28 |
88.9324 USD |
2,172.2627 BSV |
89.2900 USD |
86.7110 USD |
90.8300 USD |
90.5390 USD |
| 2022-01-27 |
88.8805 USD |
3,380.5413 BSV |
90.7880 USD |
85.3890 USD |
92.1090 USD |
89.1660 USD |
| 2022-01-26 |
92.3669 USD |
4,400.9538 BSV |
90.7640 USD |
89.5000 USD |
96.0880 USD |
90.5630 USD |
| 2022-01-25 |
91.2550 USD |
5,721.9967 BSV |
91.7630 USD |
88.7760 USD |
94.1510 USD |
90.9190 USD |
| 2022-01-24 |
91.0115 USD |
14,291.8322 BSV |
94.1200 USD |
83.0270 USD |
103.5900 USD |
91.4820 USD |
| 2022-01-23 |
90.9277 USD |
1,692.4823 BSV |
89.0760 USD |
87.5530 USD |
93.6360 USD |
89.4440 USD |
| 2022-01-22 |
88.8220 USD |
7,667.8629 BSV |
95.5080 USD |
82.3250 USD |
96.1710 USD |
88.6300 USD |
| 2022-01-21 |
95.8390 USD |
6,174.1054 BSV |
104.2500 USD |
94.6690 USD |
106.6800 USD |
98.3190 USD |
| 2022-01-20 |
107.0350 USD |
329.8834 BSV |
109.6900 USD |
105.6400 USD |
111.9600 USD |
105.6400 USD |
| 2022-01-19 |
109.6374 USD |
1,579.8453 BSV |
108.7200 USD |
107.8100 USD |
112.8100 USD |
110.4900 USD |
| 2022-01-18 |
108.9400 USD |
2,119.9088 BSV |
109.7600 USD |
106.5000 USD |
113.4000 USD |
108.7600 USD |
| 2022-01-17 |
111.6710 USD |
4,162.6948 BSV |
112.8500 USD |
108.7500 USD |
114.5000 USD |
109.1600 USD |
| 2022-01-16 |
112.8590 USD |
1,624.3804 BSV |
112.7200 USD |
111.3200 USD |
113.7800 USD |
113.0300 USD |
| 2022-01-15 |
113.0749 USD |
1,530.6045 BSV |
113.3800 USD |
111.4200 USD |
114.4700 USD |
113.0000 USD |
| 2022-01-14 |
111.8631 USD |
2,279.4819 BSV |
109.4300 USD |
108.3200 USD |
114.6900 USD |
113.0500 USD |