Identifier on Bittrex: BSV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-19 |
48.3748 USD |
1,713.4507 BSV |
49.0270 USD |
47.4290 USD |
52.5000 USD |
49.5630 USD |
| 2022-09-18 |
51.1779 USD |
750.9349 BSV |
52.3840 USD |
50.3710 USD |
52.5260 USD |
50.4100 USD |
| 2022-09-17 |
52.5693 USD |
882.3340 BSV |
52.1090 USD |
51.8260 USD |
52.9030 USD |
52.4590 USD |
| 2022-09-16 |
51.9282 USD |
2,199.9523 BSV |
52.0010 USD |
51.0000 USD |
53.7100 USD |
51.9380 USD |
| 2022-09-15 |
51.8471 USD |
8,637.3611 BSV |
52.5430 USD |
49.5000 USD |
54.1430 USD |
52.2500 USD |
| 2022-09-14 |
52.1949 USD |
893.1473 BSV |
51.5230 USD |
50.9130 USD |
53.0290 USD |
51.5040 USD |
| 2022-09-13 |
53.1597 USD |
2,345.6975 BSV |
54.4460 USD |
52.1000 USD |
55.1940 USD |
52.3980 USD |
| 2022-09-12 |
55.0988 USD |
1,619.5953 BSV |
54.5720 USD |
53.9680 USD |
56.1000 USD |
55.0470 USD |
| 2022-09-11 |
54.9163 USD |
866.0008 BSV |
55.4500 USD |
54.0000 USD |
55.5000 USD |
55.1410 USD |
| 2022-09-10 |
55.5885 USD |
1,565.5383 BSV |
55.5230 USD |
54.2200 USD |
56.1990 USD |
54.7970 USD |
| 2022-09-09 |
54.8498 USD |
5,974.2088 BSV |
53.3710 USD |
53.1790 USD |
56.4990 USD |
55.0520 USD |
| 2022-09-08 |
52.9460 USD |
450.0006 BSV |
51.7530 USD |
51.0620 USD |
53.7730 USD |
53.6840 USD |
| 2022-09-07 |
50.1392 USD |
4,158.0619 BSV |
49.5730 USD |
49.0400 USD |
51.3070 USD |
51.2800 USD |
| 2022-09-06 |
51.2176 USD |
2,757.9328 BSV |
54.0000 USD |
49.2880 USD |
54.2900 USD |
50.0730 USD |
| 2022-09-05 |
52.5990 USD |
1,780.8268 BSV |
53.0700 USD |
51.5980 USD |
53.6910 USD |
52.4740 USD |
| 2022-09-04 |
52.3131 USD |
1,737.3264 BSV |
52.8560 USD |
51.7950 USD |
53.3350 USD |
52.9260 USD |
| 2022-09-03 |
53.0070 USD |
1,125.4572 BSV |
53.6090 USD |
52.1530 USD |
53.6090 USD |
52.7150 USD |
| 2022-09-02 |
53.5308 USD |
2,997.2275 BSV |
52.3570 USD |
52.2800 USD |
54.5500 USD |
53.4920 USD |
| 2022-09-01 |
51.4077 USD |
1,559.3910 BSV |
51.5000 USD |
50.9470 USD |
52.5110 USD |
52.4860 USD |
| 2022-08-31 |
52.2768 USD |
1,998.5202 BSV |
52.0150 USD |
51.7500 USD |
53.0930 USD |
52.2000 USD |
| 2022-08-30 |
51.8567 USD |
1,150.2494 BSV |
53.5550 USD |
51.1540 USD |
53.9260 USD |
52.3700 USD |
| 2022-08-29 |
51.9085 USD |
930.8568 BSV |
51.8780 USD |
51.3680 USD |
53.8520 USD |
53.3370 USD |
| 2022-08-28 |
53.4233 USD |
1,740.0462 BSV |
52.4720 USD |
52.2100 USD |
54.0410 USD |
53.7000 USD |
| 2022-08-27 |
52.0911 USD |
1,971.0167 BSV |
51.8800 USD |
51.1150 USD |
52.6310 USD |
51.7540 USD |
| 2022-08-26 |
53.9057 USD |
2,967.4123 BSV |
55.1350 USD |
52.2880 USD |
55.5760 USD |
53.5090 USD |
| 2022-08-25 |
55.1905 USD |
2,805.2974 BSV |
55.6050 USD |
54.3680 USD |
56.2760 USD |
55.6990 USD |
| 2022-08-24 |
55.6973 USD |
4,303.3981 BSV |
56.4980 USD |
54.8580 USD |
56.8450 USD |
56.1980 USD |
| 2022-08-23 |
56.4882 USD |
2,119.4995 BSV |
55.3260 USD |
53.8610 USD |
57.4740 USD |
56.2640 USD |
| 2022-08-22 |
54.2778 USD |
2,476.1498 BSV |
55.2520 USD |
52.4530 USD |
55.4240 USD |
53.9050 USD |
| 2022-08-21 |
53.6362 USD |
1,227.1002 BSV |
53.1770 USD |
52.9190 USD |
54.9000 USD |
54.7320 USD |
| 2022-08-20 |
53.3507 USD |
936.4398 BSV |
52.2300 USD |
52.2300 USD |
57.0000 USD |
52.3590 USD |
| 2022-08-19 |
53.7498 USD |
3,746.9385 BSV |
57.1950 USD |
51.9420 USD |
57.1950 USD |
52.2300 USD |
| 2022-08-18 |
59.9979 USD |
353.8117 BSV |
59.6490 USD |
59.4420 USD |
60.4920 USD |
59.7260 USD |
| 2022-08-17 |
62.0331 USD |
1,191.1834 BSV |
61.2010 USD |
60.0000 USD |
63.6080 USD |
60.9970 USD |
| 2022-08-16 |
61.8668 USD |
1,242.1955 BSV |
61.9260 USD |
60.2650 USD |
63.4900 USD |
61.2620 USD |
| 2022-08-15 |
62.1551 USD |
2,653.4472 BSV |
62.7000 USD |
60.7470 USD |
64.2990 USD |
60.7470 USD |
| 2022-08-14 |
63.3861 USD |
1,310.1767 BSV |
63.4270 USD |
61.9700 USD |
65.9500 USD |
62.6450 USD |
| 2022-08-13 |
63.8094 USD |
470.8898 BSV |
63.5100 USD |
62.8090 USD |
64.2010 USD |
63.4400 USD |
| 2022-08-12 |
62.4123 USD |
985.5419 BSV |
61.9750 USD |
61.4360 USD |
63.5810 USD |
62.9800 USD |
| 2022-08-11 |
62.9709 USD |
1,342.1059 BSV |
62.2510 USD |
61.9510 USD |
64.3610 USD |
62.5870 USD |
| 2022-08-10 |
61.7253 USD |
974.1938 BSV |
59.5290 USD |
59.5100 USD |
62.4580 USD |
62.1490 USD |
| 2022-08-09 |
61.5663 USD |
1,995.1453 BSV |
62.5890 USD |
59.0190 USD |
63.5000 USD |
59.3080 USD |
| 2022-08-08 |
63.4289 USD |
751.2598 BSV |
62.0560 USD |
61.5010 USD |
63.9460 USD |
62.6130 USD |
| 2022-08-07 |
62.0097 USD |
106.1573 BSV |
61.5450 USD |
61.0290 USD |
62.9970 USD |
62.1450 USD |
| 2022-08-06 |
63.0008 USD |
1,993.5820 BSV |
62.3440 USD |
60.3140 USD |
68.0000 USD |
62.1760 USD |
| 2022-08-05 |
61.4714 USD |
445.9762 BSV |
60.5200 USD |
60.2760 USD |
62.3850 USD |
60.5870 USD |
| 2022-08-04 |
62.5909 USD |
1,930.3512 BSV |
60.5290 USD |
59.8160 USD |
74.9000 USD |
60.4410 USD |
| 2022-08-03 |
61.8132 USD |
1,689.0454 BSV |
60.5700 USD |
59.3760 USD |
67.7770 USD |
61.8110 USD |
| 2022-08-02 |
61.3480 USD |
643.5649 BSV |
60.6170 USD |
58.1000 USD |
64.9960 USD |
62.1580 USD |
| 2022-08-01 |
60.1020 USD |
951.3390 BSV |
61.0220 USD |
58.3360 USD |
61.9160 USD |
59.6300 USD |