Crypto exchange Bittrex

Market Bitcoin SV (BSV) / USD

Identifier on Bittrex: BSV-USD
Date Price Volume Open Low High Close
2020-03-17 119.1621 USD 2,703.9543 BSV 112.9890 USD 111.2000 USD 125.3430 USD 120.3960 USD
2020-03-16 109.7062 USD 5,293.5911 BSV 121.0890 USD 99.0000 USD 124.0520 USD 111.2770 USD
2020-03-15 120.5556 USD 4,295.3515 BSV 114.3000 USD 113.3490 USD 129.8200 USD 121.8390 USD
2020-03-14 119.7842 USD 3,841.3325 BSV 122.0300 USD 112.5010 USD 125.9300 USD 113.3490 USD
2020-03-13 112.1023 USD 6,731.7433 BSV 113.6480 USD 82.0020 USD 128.5300 USD 120.5660 USD
2020-03-12 133.7732 USD 8,327.8606 BSV 191.1900 USD 100.4290 USD 191.6490 USD 114.0830 USD
2020-03-11 186.9769 USD 1,227.9746 BSV 199.3310 USD 174.1730 USD 200.2400 USD 191.9870 USD
2020-03-10 198.2111 USD 1,207.0205 BSV 199.7250 USD 194.1040 USD 203.3650 USD 199.2730 USD
2020-03-09 193.0928 USD 2,079.0302 BSV 197.2710 USD 185.4840 USD 202.7890 USD 199.7740 USD
2020-03-08 212.8204 USD 2,017.7373 BSV 233.2890 USD 191.2110 USD 234.1710 USD 194.1890 USD
2020-03-07 239.8233 USD 847.9474 BSV 249.5000 USD 230.3000 USD 249.5550 USD 234.3180 USD
2020-03-06 244.4917 USD 969.3900 BSV 238.7870 USD 238.4910 USD 250.0000 USD 249.0000 USD
2020-03-05 242.1764 USD 2,546.7392 BSV 232.8340 USD 232.2340 USD 250.5230 USD 241.4400 USD
2020-03-04 236.2980 USD 1,961.4209 BSV 245.8490 USD 220.0010 USD 251.5250 USD 232.2230 USD
2020-03-03 246.6426 USD 1,949.9051 BSV 253.6640 USD 240.7170 USD 255.1660 USD 249.5480 USD
2020-03-02 242.2129 USD 2,581.0570 BSV 227.9590 USD 227.9590 USD 259.0000 USD 253.6640 USD
2020-03-01 227.8755 USD 3,356.1410 BSV 215.0000 USD 213.5680 USD 233.9230 USD 229.6970 USD
2020-02-29 214.6287 USD 1,792.9464 BSV 217.0000 USD 209.0000 USD 222.9530 USD 210.5860 USD
2020-02-28 216.7399 USD 2,493.8584 BSV 228.1700 USD 209.3050 USD 231.7590 USD 217.0000 USD
2020-02-27 228.9529 USD 1,683.2285 BSV 223.1310 USD 216.4860 USD 238.9660 USD 226.0000 USD
2020-02-26 232.2043 USD 3,348.1800 BSV 257.1000 USD 210.0000 USD 259.9510 USD 226.1500 USD
2020-02-25 265.6583 USD 1,627.1085 BSV 277.8040 USD 252.7780 USD 278.1720 USD 259.1610 USD
2020-02-24 283.0372 USD 1,861.3996 BSV 295.4180 USD 268.2380 USD 300.4950 USD 278.0570 USD
2020-02-23 291.4322 USD 451.3851 BSV 281.6310 USD 280.8100 USD 299.9850 USD 296.2090 USD
2020-02-22 283.1419 USD 1,344.0345 BSV 289.2570 USD 275.6480 USD 289.2570 USD 280.1330 USD
2020-02-21 287.9958 USD 682.4410 BSV 286.2070 USD 282.6380 USD 295.9990 USD 289.0190 USD
2020-02-20 290.1922 USD 766.4785 BSV 287.9160 USD 277.5210 USD 306.5420 USD 286.6110 USD
2020-02-19 302.5470 USD 1,751.2532 BSV 311.6350 USD 285.7580 USD 315.4770 USD 288.6660 USD
2020-02-18 308.3671 USD 3,632.2993 BSV 311.5880 USD 287.0000 USD 325.0000 USD 309.9020 USD
2020-02-17 291.9907 USD 3,075.9349 BSV 285.4000 USD 255.0000 USD 321.1150 USD 310.3100 USD
2020-02-16 295.1953 USD 2,961.1357 BSV 311.5160 USD 260.0110 USD 323.2480 USD 285.4020 USD
2020-02-15 327.2995 USD 3,167.6543 BSV 363.1380 USD 305.4010 USD 363.1380 USD 311.2840 USD
2020-02-14 358.7474 USD 1,132.2853 BSV 360.1850 USD 348.0390 USD 364.2400 USD 362.9900 USD
2020-02-13 358.8657 USD 3,186.1786 BSV 366.0000 USD 341.0000 USD 381.6700 USD 360.4820 USD
2020-02-12 371.1434 USD 2,320.0424 BSV 369.2650 USD 361.9010 USD 379.9990 USD 367.5250 USD
2020-02-11 362.6003 USD 2,127.2341 BSV 353.9400 USD 346.0000 USD 373.8430 USD 368.2460 USD
2020-02-10 345.4333 USD 1,660.2703 BSV 351.0050 USD 331.2920 USD 358.9990 USD 353.9010 USD
2020-02-09 350.2854 USD 6,055.4426 BSV 337.1550 USD 322.5070 USD 374.0000 USD 351.0220 USD
2020-02-08 330.1680 USD 5,306.2320 BSV 295.4030 USD 288.7630 USD 349.5020 USD 335.9140 USD
2020-02-07 294.3760 USD 1,539.7075 BSV 294.3690 USD 287.0020 USD 304.9950 USD 295.1330 USD
2020-02-06 297.7917 USD 3,052.3552 BSV 301.2990 USD 285.0010 USD 308.1140 USD 294.7760 USD
2020-02-05 291.9240 USD 3,964.9220 BSV 270.7470 USD 266.6850 USD 309.0000 USD 299.9880 USD
2020-02-04 271.4551 USD 1,459.7640 BSV 280.1190 USD 265.0000 USD 282.8810 USD 269.9400 USD
2020-02-03 280.8925 USD 2,653.8715 BSV 277.5290 USD 275.0000 USD 289.2790 USD 279.9900 USD
2020-02-02 280.4172 USD 1,048.1171 BSV 278.5000 USD 270.0000 USD 289.9430 USD 278.4790 USD
2020-02-01 281.5082 USD 1,583.5285 BSV 272.6010 USD 271.2320 USD 289.0000 USD 278.8070 USD
2020-01-31 278.5997 USD 2,621.4418 BSV 298.0300 USD 261.4200 USD 298.0390 USD 271.7870 USD
2020-01-30 295.4794 USD 2,686.0600 BSV 286.8100 USD 283.0240 USD 305.6230 USD 297.8920 USD
2020-01-29 291.1475 USD 2,764.4965 BSV 296.0000 USD 280.3420 USD 304.2470 USD 286.8100 USD
2020-01-28 294.1775 USD 3,515.5723 BSV 298.4430 USD 277.8690 USD 315.0000 USD 297.0860 USD