Identifier on Bittrex: BSV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
56.0297 USD |
2,341.9007 BSV |
58.3900 USD |
54.0000 USD |
58.6470 USD |
54.0000 USD |
| 2022-06-10 |
58.5176 USD |
2,104.8223 BSV |
57.8880 USD |
56.0670 USD |
62.0090 USD |
60.4800 USD |
| 2022-06-09 |
59.1635 USD |
5,909.5971 BSV |
56.6800 USD |
56.3900 USD |
62.0020 USD |
60.0000 USD |
| 2022-06-08 |
56.7947 USD |
514.4810 BSV |
57.9920 USD |
56.0000 USD |
58.4100 USD |
57.2500 USD |
| 2022-06-07 |
57.3760 USD |
1,097.2139 BSV |
59.2800 USD |
56.0000 USD |
64.9990 USD |
57.5300 USD |
| 2022-06-06 |
62.6761 USD |
5,676.0746 BSV |
59.2790 USD |
59.2790 USD |
68.0000 USD |
60.7790 USD |
| 2022-06-05 |
58.5997 USD |
787.0453 BSV |
60.7790 USD |
57.8800 USD |
64.9990 USD |
58.9890 USD |
| 2022-06-04 |
57.1169 USD |
8,851.2913 BSV |
56.1280 USD |
54.7400 USD |
64.6020 USD |
60.7710 USD |
| 2022-06-03 |
58.1650 USD |
6,108.8446 BSV |
58.9800 USD |
53.9200 USD |
78.0000 USD |
55.8500 USD |
| 2022-06-02 |
56.8353 USD |
1,616.4667 BSV |
51.6620 USD |
51.4880 USD |
65.0000 USD |
59.8800 USD |
| 2022-06-01 |
52.8681 USD |
9,274.5123 BSV |
54.3500 USD |
50.7900 USD |
66.0000 USD |
52.0250 USD |
| 2022-05-31 |
54.8032 USD |
541.5868 BSV |
55.2900 USD |
53.6500 USD |
56.0760 USD |
54.7230 USD |
| 2022-05-30 |
53.7289 USD |
774.0574 BSV |
52.6000 USD |
52.4450 USD |
54.7230 USD |
54.3430 USD |
| 2022-05-29 |
51.8905 USD |
2,061.3240 BSV |
49.9450 USD |
49.9450 USD |
53.7390 USD |
52.3150 USD |
| 2022-05-28 |
48.8768 USD |
519.0895 BSV |
48.0050 USD |
47.9400 USD |
49.7900 USD |
49.7900 USD |
| 2022-05-27 |
49.0797 USD |
1,226.8727 BSV |
52.2100 USD |
46.8900 USD |
54.9990 USD |
48.5180 USD |
| 2022-05-26 |
52.5363 USD |
717.3435 BSV |
54.1030 USD |
50.1800 USD |
58.7900 USD |
53.2800 USD |
| 2022-05-25 |
53.7259 USD |
783.8417 BSV |
53.9990 USD |
52.4800 USD |
55.0000 USD |
53.3400 USD |
| 2022-05-24 |
52.8747 USD |
1,002.5720 BSV |
53.2000 USD |
51.9600 USD |
58.5510 USD |
54.0000 USD |
| 2022-05-23 |
56.4099 USD |
1,240.3516 BSV |
51.1900 USD |
50.2810 USD |
67.5000 USD |
54.6300 USD |
| 2022-05-22 |
49.8936 USD |
309.1335 BSV |
48.7990 USD |
48.4890 USD |
51.1900 USD |
50.9400 USD |
| 2022-05-21 |
48.2393 USD |
460.4813 BSV |
48.9400 USD |
47.1810 USD |
49.1900 USD |
48.5670 USD |
| 2022-05-20 |
50.2887 USD |
2,684.8075 BSV |
50.7710 USD |
48.2330 USD |
52.2020 USD |
48.9380 USD |
| 2022-05-19 |
51.3462 USD |
1,103.2667 BSV |
50.2300 USD |
49.7000 USD |
59.8510 USD |
51.5000 USD |
| 2022-05-18 |
53.6355 USD |
678.6961 BSV |
56.2960 USD |
51.5200 USD |
57.3870 USD |
52.2460 USD |
| 2022-05-17 |
54.7863 USD |
847.4463 BSV |
53.7500 USD |
53.4440 USD |
67.9680 USD |
55.9440 USD |
| 2022-05-16 |
53.0931 USD |
635.9350 BSV |
54.9140 USD |
51.2600 USD |
54.9140 USD |
54.1600 USD |
| 2022-05-15 |
53.2032 USD |
572.1797 BSV |
54.1500 USD |
52.0300 USD |
54.1500 USD |
53.7040 USD |
| 2022-05-14 |
52.3201 USD |
1,211.9347 BSV |
52.0000 USD |
49.2500 USD |
54.4890 USD |
53.2190 USD |
| 2022-05-13 |
53.6485 USD |
2,222.6086 BSV |
49.5000 USD |
49.1230 USD |
69.1120 USD |
52.9980 USD |
| 2022-05-12 |
51.6196 USD |
2,017.7552 BSV |
53.0000 USD |
46.5200 USD |
85.4690 USD |
50.8900 USD |
| 2022-05-11 |
56.4739 USD |
3,822.1363 BSV |
63.7290 USD |
51.7300 USD |
63.7900 USD |
52.4050 USD |
| 2022-05-10 |
63.0134 USD |
4,104.4736 BSV |
60.3900 USD |
59.4850 USD |
65.5570 USD |
62.4770 USD |
| 2022-05-09 |
65.1592 USD |
2,046.5118 BSV |
70.1560 USD |
61.0000 USD |
70.7660 USD |
63.4670 USD |
| 2022-05-08 |
69.8930 USD |
424.9900 BSV |
70.3850 USD |
68.5090 USD |
70.9300 USD |
70.7950 USD |
| 2022-05-07 |
71.5439 USD |
319.7089 BSV |
72.0560 USD |
70.1670 USD |
72.4100 USD |
70.1670 USD |
| 2022-05-06 |
72.1378 USD |
464.9686 BSV |
73.0000 USD |
70.5730 USD |
73.7290 USD |
71.9360 USD |
| 2022-05-05 |
75.8690 USD |
900.1080 BSV |
78.8770 USD |
71.5000 USD |
79.5350 USD |
71.6310 USD |
| 2022-05-04 |
74.7823 USD |
632.9974 BSV |
72.5940 USD |
72.4250 USD |
78.8480 USD |
78.7560 USD |
| 2022-05-03 |
73.9648 USD |
440.4290 BSV |
73.5710 USD |
71.2970 USD |
75.2490 USD |
71.2970 USD |
| 2022-05-02 |
74.8973 USD |
778.4889 BSV |
74.3570 USD |
72.3160 USD |
77.2280 USD |
74.2680 USD |
| 2022-05-01 |
72.6619 USD |
1,396.9966 BSV |
71.5030 USD |
70.8390 USD |
74.4200 USD |
73.0000 USD |
| 2022-04-30 |
75.5368 USD |
484.2815 BSV |
75.9250 USD |
74.6740 USD |
76.0500 USD |
74.9920 USD |
| 2022-04-29 |
77.6644 USD |
480.0217 BSV |
78.2200 USD |
75.5500 USD |
79.4880 USD |
75.7250 USD |
| 2022-04-28 |
78.5504 USD |
216.9845 BSV |
77.8800 USD |
77.6690 USD |
79.3800 USD |
79.2400 USD |
| 2022-04-27 |
77.5699 USD |
147.6971 BSV |
76.6550 USD |
76.2000 USD |
78.4900 USD |
77.4880 USD |
| 2022-04-26 |
79.0969 USD |
398.0557 BSV |
80.8700 USD |
76.5400 USD |
80.9140 USD |
77.1450 USD |
| 2022-04-25 |
78.8240 USD |
594.5121 BSV |
80.0380 USD |
76.8160 USD |
80.7910 USD |
80.6290 USD |
| 2022-04-24 |
79.8198 USD |
418.2336 BSV |
79.2070 USD |
78.6990 USD |
81.2700 USD |
79.9650 USD |
| 2022-04-23 |
79.9292 USD |
265.1558 BSV |
79.8510 USD |
78.9720 USD |
80.4700 USD |
80.0030 USD |