Identifier on Bittrex: BSV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-22 |
108.9230 USD |
4,211.6009 BSV |
106.7000 USD |
98.0750 USD |
148.0000 USD |
104.9650 USD |
| 2019-05-21 |
103.9448 USD |
6,000.8361 BSV |
63.5000 USD |
61.9140 USD |
195.0000 USD |
106.7000 USD |
| 2019-05-20 |
63.0875 USD |
483.8259 BSV |
63.9550 USD |
61.5000 USD |
64.0600 USD |
63.5000 USD |
| 2019-05-19 |
65.1481 USD |
1,696.1145 BSV |
59.5500 USD |
59.5500 USD |
67.9710 USD |
67.6170 USD |
| 2019-05-18 |
60.2109 USD |
92.0495 BSV |
59.3990 USD |
58.6520 USD |
61.5160 USD |
59.5970 USD |
| 2019-05-17 |
58.6759 USD |
746.0695 BSV |
65.3460 USD |
53.2800 USD |
65.3480 USD |
60.9530 USD |
| 2019-05-16 |
66.3032 USD |
662.2649 BSV |
73.1000 USD |
63.6620 USD |
75.0000 USD |
65.4000 USD |
| 2019-05-15 |
68.0187 USD |
1,962.1179 BSV |
60.5100 USD |
60.3170 USD |
74.0000 USD |
72.9300 USD |
| 2019-05-14 |
60.0270 USD |
1,093.4972 BSV |
60.0070 USD |
58.4120 USD |
64.0000 USD |
60.5100 USD |
| 2019-05-13 |
59.2926 USD |
3,990.1372 BSV |
58.0360 USD |
57.3040 USD |
62.4600 USD |
60.7550 USD |
| 2019-05-12 |
60.9705 USD |
457.3367 BSV |
63.1000 USD |
56.4440 USD |
65.0000 USD |
58.0220 USD |
| 2019-05-11 |
59.0094 USD |
1,033.6423 BSV |
57.9330 USD |
57.4070 USD |
64.0000 USD |
60.3660 USD |
| 2019-05-10 |
57.3773 USD |
1,190.3968 BSV |
56.5390 USD |
55.8080 USD |
58.4040 USD |
57.0360 USD |
| 2019-05-09 |
56.8540 USD |
559.3323 BSV |
58.2220 USD |
55.6020 USD |
58.2220 USD |
57.7460 USD |
| 2019-05-08 |
54.1330 USD |
226.8971 BSV |
51.5060 USD |
51.5060 USD |
58.5870 USD |
58.5870 USD |
| 2019-05-07 |
52.9516 USD |
688.4356 BSV |
51.7830 USD |
51.7830 USD |
53.5350 USD |
52.1290 USD |
| 2019-05-06 |
52.2142 USD |
141.4712 BSV |
52.2000 USD |
51.5150 USD |
52.3610 USD |
52.3580 USD |
| 2019-05-05 |
53.5088 USD |
360.4759 BSV |
52.9130 USD |
52.7560 USD |
54.0000 USD |
53.6560 USD |
| 2019-05-04 |
52.9005 USD |
195.6231 BSV |
53.3630 USD |
52.0000 USD |
53.3630 USD |
52.1910 USD |
| 2019-05-03 |
53.5199 USD |
780.4476 BSV |
52.4220 USD |
52.3840 USD |
54.5000 USD |
53.7150 USD |
| 2019-05-02 |
52.3258 USD |
294.2177 BSV |
52.6570 USD |
51.5150 USD |
52.9160 USD |
52.4230 USD |
| 2019-05-01 |
53.9147 USD |
283.7353 BSV |
54.3180 USD |
52.2780 USD |
54.3210 USD |
52.7880 USD |
| 2019-04-30 |
52.2494 USD |
128.8820 BSV |
51.8900 USD |
51.8470 USD |
53.5060 USD |
52.9050 USD |
| 2019-04-29 |
52.5141 USD |
1,257.3000 BSV |
52.9750 USD |
51.5000 USD |
53.1950 USD |
51.6660 USD |
| 2019-04-28 |
53.6005 USD |
320.3590 BSV |
54.1850 USD |
52.8840 USD |
54.1850 USD |
53.2000 USD |
| 2019-04-27 |
52.9613 USD |
168.9589 BSV |
52.1730 USD |
52.1730 USD |
54.0040 USD |
53.3150 USD |
| 2019-04-26 |
52.3546 USD |
985.7716 BSV |
51.6030 USD |
50.8740 USD |
54.6900 USD |
52.3610 USD |
| 2019-04-25 |
52.4744 USD |
288.2469 BSV |
54.1800 USD |
50.8000 USD |
56.1940 USD |
51.4020 USD |
| 2019-04-24 |
52.6491 USD |
914.8721 BSV |
55.9470 USD |
49.8860 USD |
55.9470 USD |
53.3330 USD |
| 2019-04-23 |
57.4888 USD |
809.3808 BSV |
57.3360 USD |
55.9470 USD |
58.3000 USD |
55.9470 USD |
| 2019-04-22 |
57.6133 USD |
437.6805 BSV |
56.2090 USD |
55.4440 USD |
59.3150 USD |
58.1640 USD |
| 2019-04-21 |
56.9295 USD |
741.4788 BSV |
58.7820 USD |
54.6370 USD |
58.8670 USD |
56.1810 USD |
| 2019-04-20 |
58.9964 USD |
587.7609 BSV |
59.4890 USD |
58.2490 USD |
59.4890 USD |
58.2490 USD |
| 2019-04-19 |
59.3512 USD |
115.7704 BSV |
59.5280 USD |
58.2890 USD |
60.7300 USD |
59.1640 USD |
| 2019-04-18 |
57.8866 USD |
1,029.1096 BSV |
55.0510 USD |
54.8030 USD |
62.0000 USD |
59.3270 USD |
| 2019-04-17 |
55.9728 USD |
1,828.9991 BSV |
56.6300 USD |
54.5200 USD |
57.2830 USD |
54.8350 USD |
| 2019-04-16 |
55.5766 USD |
3,596.0411 BSV |
61.2670 USD |
53.0930 USD |
61.2670 USD |
56.9400 USD |
| 2019-04-15 |
61.7238 USD |
2,447.5841 BSV |
71.7270 USD |
58.4000 USD |
73.2000 USD |
58.5010 USD |
| 2019-04-14 |
70.6637 USD |
136.6892 BSV |
70.0470 USD |
69.5270 USD |
71.6290 USD |
71.2560 USD |
| 2019-04-13 |
70.4981 USD |
346.6665 BSV |
71.4650 USD |
69.5650 USD |
72.0140 USD |
70.0760 USD |
| 2019-04-12 |
72.0506 USD |
152.3427 BSV |
71.9050 USD |
68.9910 USD |
79.0960 USD |
71.3780 USD |
| 2019-04-11 |
75.0062 USD |
378.5112 BSV |
80.1020 USD |
70.0000 USD |
84.0180 USD |
71.3740 USD |
| 2019-04-10 |
80.6732 USD |
114.9376 BSV |
79.9820 USD |
79.1700 USD |
81.9000 USD |
79.8360 USD |
| 2019-04-09 |
79.5223 USD |
59.2234 BSV |
81.7980 USD |
78.0650 USD |
81.7980 USD |
78.7600 USD |
| 2019-04-08 |
84.4591 USD |
418.1216 BSV |
87.9490 USD |
81.0580 USD |
88.0950 USD |
83.0520 USD |
| 2019-04-07 |
85.3836 USD |
78.7557 BSV |
83.5330 USD |
83.4470 USD |
87.1790 USD |
86.0000 USD |
| 2019-04-06 |
86.3416 USD |
558.2200 BSV |
84.2930 USD |
82.8110 USD |
89.1000 USD |
84.4410 USD |
| 2019-04-05 |
83.9889 USD |
326.0333 BSV |
82.9500 USD |
82.7150 USD |
85.5130 USD |
84.2840 USD |
| 2019-04-04 |
89.2229 USD |
1,106.0345 BSV |
82.1970 USD |
81.3880 USD |
100.4580 USD |
82.1980 USD |
| 2019-04-03 |
87.6741 USD |
3,443.9050 BSV |
82.2500 USD |
77.8210 USD |
96.0090 USD |
86.0370 USD |