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 |