Identifier on Bitfinex: tBSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-13 |
112.0246 USD |
3,727.5028 BSV |
112.9200 USD |
108.8700 USD |
113.8000 USD |
109.7900 USD |
| 2022-01-12 |
111.4692 USD |
1,793.5166 BSV |
110.2500 USD |
109.1300 USD |
113.8000 USD |
112.7600 USD |
| 2022-01-11 |
109.0850 USD |
2,450.1444 BSV |
106.2000 USD |
105.7700 USD |
112.2500 USD |
109.0600 USD |
| 2022-01-10 |
105.6480 USD |
6,178.4074 BSV |
109.4100 USD |
101.6200 USD |
110.4600 USD |
106.8800 USD |
| 2022-01-09 |
108.4965 USD |
3,658.9817 BSV |
107.4700 USD |
105.8100 USD |
111.3300 USD |
110.8800 USD |
| 2022-01-08 |
109.1096 USD |
3,527.9750 BSV |
109.9100 USD |
103.6500 USD |
114.0700 USD |
107.9800 USD |
| 2022-01-07 |
111.2340 USD |
10,332.8409 BSV |
111.2800 USD |
104.7900 USD |
120.8200 USD |
110.3600 USD |
| 2022-01-06 |
111.1521 USD |
4,871.7924 BSV |
114.4200 USD |
109.2900 USD |
114.4200 USD |
111.2300 USD |
| 2022-01-05 |
117.1141 USD |
2,937.5734 BSV |
120.9000 USD |
111.6800 USD |
122.9200 USD |
114.9400 USD |
| 2022-01-04 |
122.3640 USD |
844.7593 BSV |
122.2400 USD |
120.6000 USD |
123.8600 USD |
121.7000 USD |
| 2022-01-03 |
122.6609 USD |
1,284.8425 BSV |
124.1100 USD |
120.4100 USD |
124.1700 USD |
121.6100 USD |
| 2022-01-02 |
123.6239 USD |
438.9584 BSV |
123.0300 USD |
122.0100 USD |
125.3900 USD |
123.7100 USD |
| 2022-01-01 |
122.5100 USD |
1,993.2416 BSV |
121.2800 USD |
120.7300 USD |
122.9200 USD |
122.5500 USD |
| 2021-12-31 |
123.0305 USD |
3,713.1112 BSV |
122.5600 USD |
120.2000 USD |
126.3600 USD |
121.3200 USD |
| 2021-12-30 |
121.9689 USD |
1,709.8851 BSV |
121.3800 USD |
120.0000 USD |
123.2300 USD |
121.6800 USD |
| 2021-12-29 |
124.9903 USD |
5,647.7670 BSV |
121.6900 USD |
120.8600 USD |
128.6200 USD |
122.0900 USD |
| 2021-12-28 |
123.9791 USD |
885.4973 BSV |
127.0600 USD |
120.7700 USD |
127.0600 USD |
121.6000 USD |
| 2021-12-27 |
130.2482 USD |
791.1386 BSV |
127.9400 USD |
127.0000 USD |
132.9800 USD |
127.1900 USD |
| 2021-12-26 |
128.3050 USD |
412.0462 BSV |
128.3300 USD |
125.7800 USD |
128.5800 USD |
128.2000 USD |
| 2021-12-25 |
128.6500 USD |
530.5340 BSV |
129.8800 USD |
127.2000 USD |
130.9500 USD |
128.7500 USD |
| 2021-12-24 |
130.0032 USD |
2,825.3203 BSV |
129.6100 USD |
126.8700 USD |
132.6400 USD |
129.3300 USD |
| 2021-12-23 |
128.1500 USD |
1,937.6725 BSV |
124.0700 USD |
121.8700 USD |
129.0500 USD |
128.3800 USD |
| 2021-12-22 |
124.8347 USD |
979.0604 BSV |
124.6000 USD |
122.9400 USD |
126.2300 USD |
124.7000 USD |
| 2021-12-21 |
123.5471 USD |
2,250.1522 BSV |
121.7400 USD |
121.7400 USD |
125.4900 USD |
124.9100 USD |
| 2021-12-20 |
121.9231 USD |
1,680.9935 BSV |
122.9100 USD |
119.7300 USD |
124.9700 USD |
121.4300 USD |
| 2021-12-19 |
125.0445 USD |
902.8497 BSV |
126.9100 USD |
122.7700 USD |
127.7000 USD |
123.4900 USD |
| 2021-12-18 |
125.1459 USD |
3,447.2057 BSV |
124.8500 USD |
121.8000 USD |
127.7500 USD |
126.4400 USD |
| 2021-12-17 |
123.0593 USD |
5,376.2833 BSV |
121.9900 USD |
117.6800 USD |
126.8600 USD |
124.9500 USD |
| 2021-12-16 |
124.9663 USD |
1,791.5106 BSV |
127.6200 USD |
122.6500 USD |
129.2400 USD |
123.2100 USD |
| 2021-12-15 |
125.0695 USD |
4,321.4735 BSV |
125.9000 USD |
120.0500 USD |
128.6500 USD |
127.5600 USD |
| 2021-12-14 |
124.5480 USD |
3,918.0254 BSV |
125.3000 USD |
121.3700 USD |
129.2700 USD |
125.0300 USD |
| 2021-12-13 |
126.8373 USD |
7,571.3264 BSV |
133.5000 USD |
120.7200 USD |
133.6500 USD |
127.0700 USD |
| 2021-12-12 |
133.5741 USD |
3,209.8917 BSV |
136.7100 USD |
130.7500 USD |
137.2200 USD |
134.0400 USD |
| 2021-12-11 |
136.0050 USD |
7,971.7958 BSV |
130.8100 USD |
127.0000 USD |
142.4700 USD |
136.0200 USD |
| 2021-12-10 |
133.4850 USD |
9,092.2134 BSV |
134.1000 USD |
128.6300 USD |
140.6500 USD |
133.5400 USD |
| 2021-12-09 |
138.1459 USD |
14,299.4404 BSV |
149.2800 USD |
129.4300 USD |
151.1500 USD |
135.9200 USD |
| 2021-12-08 |
150.5950 USD |
12,357.7333 BSV |
162.8400 USD |
144.8000 USD |
163.2500 USD |
150.5400 USD |
| 2021-12-07 |
159.1218 USD |
28,772.3039 BSV |
153.7200 USD |
143.5100 USD |
177.6100 USD |
153.9100 USD |
| 2021-12-06 |
132.7527 USD |
35,972.7819 BSV |
121.3400 USD |
113.5800 USD |
155.6200 USD |
155.1300 USD |
| 2021-12-05 |
122.9843 USD |
13,820.4718 BSV |
129.8100 USD |
117.0900 USD |
130.3300 USD |
121.6700 USD |
| 2021-12-04 |
127.9200 USD |
36,495.4339 BSV |
141.2000 USD |
78.5300 USD |
142.5400 USD |
129.5000 USD |
| 2021-12-03 |
145.6661 USD |
3,374.6593 BSV |
148.4100 USD |
139.0000 USD |
149.7900 USD |
142.3300 USD |
| 2021-12-02 |
148.9879 USD |
5,883.3910 BSV |
147.3700 USD |
142.9800 USD |
153.1000 USD |
148.6500 USD |
| 2021-12-01 |
148.6168 USD |
1,170.8347 BSV |
149.8200 USD |
146.0100 USD |
151.8300 USD |
147.1300 USD |
| 2021-11-30 |
151.3750 USD |
1,026.3597 BSV |
150.0000 USD |
146.3300 USD |
154.7700 USD |
151.4700 USD |
| 2021-11-29 |
148.9772 USD |
1,618.4861 BSV |
150.0300 USD |
145.3400 USD |
152.5900 USD |
150.4000 USD |
| 2021-11-28 |
147.5990 USD |
2,773.8256 BSV |
145.7200 USD |
140.7200 USD |
153.8900 USD |
149.0100 USD |
| 2021-11-27 |
145.3332 USD |
1,659.0316 BSV |
145.1000 USD |
141.2700 USD |
149.4900 USD |
145.5400 USD |
| 2021-11-26 |
148.0427 USD |
1,667.9435 BSV |
159.6300 USD |
143.4700 USD |
159.6300 USD |
144.6600 USD |
| 2021-11-25 |
157.8288 USD |
890.6891 BSV |
159.1800 USD |
154.7400 USD |
162.1400 USD |
159.7000 USD |