Identifier on Bittrex: BSV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
62.7232 USD |
500.5084 BSV |
63.1770 USD |
61.0900 USD |
63.6860 USD |
61.3030 USD |
| 2022-07-30 |
64.7970 USD |
1,797.3273 BSV |
66.3080 USD |
62.2400 USD |
66.5530 USD |
62.3830 USD |
| 2022-07-29 |
64.4965 USD |
1,088.3162 BSV |
63.1500 USD |
61.6960 USD |
67.5660 USD |
65.7440 USD |
| 2022-07-28 |
61.2410 USD |
2,969.9591 BSV |
58.0000 USD |
58.0000 USD |
64.4620 USD |
62.5980 USD |
| 2022-07-27 |
54.8164 USD |
1,916.9685 BSV |
54.2750 USD |
53.3290 USD |
57.0010 USD |
54.5980 USD |
| 2022-07-26 |
53.2709 USD |
2,169.4638 BSV |
53.6820 USD |
51.7660 USD |
54.0680 USD |
52.3050 USD |
| 2022-07-25 |
56.2718 USD |
1,860.5386 BSV |
58.0230 USD |
55.0780 USD |
59.0590 USD |
55.2270 USD |
| 2022-07-24 |
57.4750 USD |
1,211.4309 BSV |
57.6110 USD |
56.9080 USD |
58.6090 USD |
58.1950 USD |
| 2022-07-23 |
56.8938 USD |
1,045.8101 BSV |
57.8970 USD |
56.2480 USD |
58.9940 USD |
56.8340 USD |
| 2022-07-22 |
58.6793 USD |
883.6115 BSV |
57.0000 USD |
56.7750 USD |
60.1540 USD |
57.6490 USD |
| 2022-07-21 |
56.3925 USD |
388.6431 BSV |
55.5280 USD |
55.2540 USD |
57.1690 USD |
56.6820 USD |
| 2022-07-20 |
57.8488 USD |
778.8002 BSV |
57.9210 USD |
55.5060 USD |
59.1860 USD |
56.4790 USD |
| 2022-07-19 |
58.0480 USD |
1,328.1152 BSV |
57.2730 USD |
55.4280 USD |
59.5870 USD |
58.6950 USD |
| 2022-07-18 |
56.0842 USD |
1,128.3261 BSV |
53.6750 USD |
53.6580 USD |
57.5590 USD |
55.6960 USD |
| 2022-07-17 |
54.4708 USD |
997.8101 BSV |
54.6960 USD |
53.3170 USD |
56.0030 USD |
54.4110 USD |
| 2022-07-16 |
52.7448 USD |
701.2619 BSV |
52.0340 USD |
51.9810 USD |
54.3000 USD |
53.5150 USD |
| 2022-07-15 |
52.5466 USD |
1,672.6906 BSV |
52.1390 USD |
51.5240 USD |
53.3570 USD |
52.9530 USD |
| 2022-07-14 |
51.2817 USD |
2,773.9438 BSV |
51.8470 USD |
50.2400 USD |
53.1400 USD |
51.9400 USD |
| 2022-07-13 |
50.5691 USD |
496.2649 BSV |
49.4590 USD |
49.1000 USD |
51.8000 USD |
50.9110 USD |
| 2022-07-12 |
50.1903 USD |
1,598.9459 BSV |
50.6710 USD |
48.6460 USD |
52.1990 USD |
50.9860 USD |
| 2022-07-11 |
53.3714 USD |
1,048.1814 BSV |
54.3540 USD |
52.2860 USD |
55.7000 USD |
52.5610 USD |
| 2022-07-10 |
56.4338 USD |
772.6118 BSV |
57.1000 USD |
54.4500 USD |
59.6000 USD |
54.8000 USD |
| 2022-07-09 |
58.0234 USD |
2,295.0666 BSV |
57.0540 USD |
56.4540 USD |
59.9990 USD |
57.1590 USD |
| 2022-07-08 |
58.8180 USD |
3,237.6032 BSV |
56.7540 USD |
55.6530 USD |
60.9990 USD |
57.0000 USD |
| 2022-07-07 |
55.3036 USD |
834.8541 BSV |
54.5880 USD |
54.1620 USD |
56.5950 USD |
56.1670 USD |
| 2022-07-06 |
55.3131 USD |
2,403.2653 BSV |
57.0000 USD |
53.2100 USD |
57.0010 USD |
54.5070 USD |
| 2022-07-05 |
54.0980 USD |
2,917.9662 BSV |
56.9990 USD |
52.3790 USD |
57.7990 USD |
54.8190 USD |
| 2022-07-04 |
54.5191 USD |
483.2620 BSV |
54.3180 USD |
52.4080 USD |
55.4540 USD |
55.0050 USD |
| 2022-07-03 |
53.1544 USD |
879.0616 BSV |
53.2800 USD |
51.7180 USD |
55.5490 USD |
53.7700 USD |
| 2022-07-02 |
53.0793 USD |
609.9021 BSV |
52.0000 USD |
51.2450 USD |
55.7400 USD |
53.6270 USD |
| 2022-07-01 |
52.7458 USD |
1,070.4817 BSV |
55.5270 USD |
51.2830 USD |
56.9790 USD |
52.5840 USD |
| 2022-06-30 |
55.4754 USD |
2,146.1133 BSV |
57.0180 USD |
52.1100 USD |
62.0000 USD |
54.2990 USD |
| 2022-06-29 |
58.0952 USD |
1,877.3680 BSV |
57.0910 USD |
55.8300 USD |
60.0000 USD |
57.0010 USD |
| 2022-06-28 |
58.6251 USD |
3,004.0654 BSV |
60.2590 USD |
55.8220 USD |
60.4710 USD |
57.1330 USD |
| 2022-06-27 |
60.3775 USD |
1,750.2853 BSV |
61.3010 USD |
57.5810 USD |
68.0000 USD |
60.1270 USD |
| 2022-06-26 |
63.5504 USD |
1,929.5034 BSV |
63.7660 USD |
62.1860 USD |
66.2000 USD |
62.6290 USD |
| 2022-06-25 |
63.1225 USD |
1,411.2734 BSV |
64.1320 USD |
62.3020 USD |
66.7990 USD |
64.1100 USD |
| 2022-06-24 |
66.3004 USD |
4,691.4747 BSV |
64.7930 USD |
63.0000 USD |
69.0000 USD |
64.2700 USD |
| 2022-06-23 |
63.4324 USD |
1,636.4874 BSV |
61.7500 USD |
61.6290 USD |
64.5000 USD |
64.5000 USD |
| 2022-06-22 |
65.8173 USD |
4,516.1989 BSV |
67.0000 USD |
62.3640 USD |
68.5000 USD |
62.7000 USD |
| 2022-06-21 |
64.9933 USD |
2,273.6364 BSV |
63.5640 USD |
62.5000 USD |
69.9990 USD |
66.2490 USD |
| 2022-06-20 |
63.6848 USD |
2,294.0469 BSV |
60.9670 USD |
60.7490 USD |
67.2380 USD |
63.8720 USD |
| 2022-06-19 |
58.7280 USD |
1,636.3837 BSV |
57.3010 USD |
56.1500 USD |
62.0000 USD |
58.6700 USD |
| 2022-06-18 |
61.6151 USD |
12,702.1036 BSV |
55.8900 USD |
52.3600 USD |
75.0000 USD |
57.8790 USD |
| 2022-06-17 |
56.9404 USD |
12,111.9168 BSV |
51.8580 USD |
51.8580 USD |
59.2700 USD |
55.0510 USD |
| 2022-06-16 |
56.0399 USD |
3,364.1730 BSV |
56.0000 USD |
52.3180 USD |
58.8440 USD |
54.0000 USD |
| 2022-06-15 |
51.8635 USD |
3,321.7657 BSV |
54.0590 USD |
49.4200 USD |
55.9970 USD |
52.6310 USD |
| 2022-06-14 |
54.2131 USD |
22,268.5846 BSV |
47.1600 USD |
45.0000 USD |
64.9990 USD |
50.3100 USD |
| 2022-06-13 |
49.0743 USD |
3,845.8726 BSV |
51.7500 USD |
45.0000 USD |
59.8990 USD |
48.8400 USD |
| 2022-06-12 |
54.8069 USD |
1,653.8693 BSV |
57.2510 USD |
51.3000 USD |
57.2510 USD |
52.5910 USD |