Identifier on CoinBene: BSVUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
162.6467 USDT |
246,352.0795 BSV |
162.6467 USDT |
158.1200 USDT |
168.5900 USDT |
167.8200 USDT |
| 2020-03-31 |
166.0885 USDT |
404,590.9253 BSV |
166.0885 USDT |
162.9100 USDT |
169.8700 USDT |
164.9900 USDT |
| 2020-03-30 |
159.4466 USDT |
574,075.7043 BSV |
159.4466 USDT |
146.0100 USDT |
173.4300 USDT |
166.9000 USDT |
| 2020-03-29 |
153.7740 USDT |
523,074.6601 BSV |
153.7740 USDT |
148.0000 USDT |
158.5300 USDT |
148.3100 USDT |
| 2020-03-28 |
156.6975 USDT |
597,043.7468 BSV |
156.6975 USDT |
148.2500 USDT |
163.0900 USDT |
156.8600 USDT |
| 2020-03-27 |
171.6437 USDT |
538,381.5467 BSV |
171.6437 USDT |
163.0400 USDT |
178.2800 USDT |
163.9400 USDT |
| 2020-03-26 |
171.1734 USDT |
544,174.6220 BSV |
171.1734 USDT |
165.1400 USDT |
175.5100 USDT |
172.5700 USDT |
| 2020-03-25 |
172.4579 USDT |
460,496.7965 BSV |
172.4579 USDT |
166.7800 USDT |
179.3000 USDT |
172.5800 USDT |
| 2020-03-24 |
175.5724 USDT |
435,493.8362 BSV |
175.5724 USDT |
165.0100 USDT |
181.3500 USDT |
177.5900 USDT |
| 2020-03-23 |
163.3411 USDT |
480,653.5466 BSV |
163.3411 USDT |
153.1300 USDT |
173.5500 USDT |
168.3000 USDT |
| 2020-03-22 |
167.1603 USDT |
596,034.1945 BSV |
167.1603 USDT |
153.2800 USDT |
187.1300 USDT |
156.7000 USDT |
| 2020-03-21 |
164.8908 USDT |
660,966.3381 BSV |
164.8908 USDT |
155.3600 USDT |
178.7300 USDT |
167.5900 USDT |
| 2020-03-20 |
163.2336 USDT |
925,337.7117 BSV |
163.2336 USDT |
149.0400 USDT |
179.3100 USDT |
160.9100 USDT |
| 2020-03-19 |
139.1929 USDT |
669,901.8534 BSV |
139.1929 USDT |
118.1000 USDT |
170.5100 USDT |
155.7200 USDT |
| 2020-03-18 |
116.4940 USDT |
444,888.5236 BSV |
116.4940 USDT |
110.6400 USDT |
121.9300 USDT |
121.5800 USDT |
| 2020-03-17 |
119.1850 USDT |
133,096.8672 BSV |
119.1850 USDT |
109.6000 USDT |
125.0000 USDT |
120.8800 USDT |
| 2020-03-16 |
109.8270 USDT |
80,155.2881 BSV |
109.8270 USDT |
99.2000 USDT |
124.6500 USDT |
110.1500 USDT |
| 2020-03-15 |
118.8033 USDT |
229,794.0167 BSV |
118.8033 USDT |
114.1300 USDT |
129.8800 USDT |
122.4200 USDT |
| 2020-03-14 |
119.7759 USDT |
480,723.0201 BSV |
119.7759 USDT |
114.0100 USDT |
125.2500 USDT |
115.8800 USDT |
| 2020-03-13 |
109.0254 USDT |
1,097,060.5730 BSV |
109.0254 USDT |
81.1700 USDT |
126.7500 USDT |
121.9000 USDT |
| 2020-03-12 |
134.3664 USDT |
858,831.9064 BSV |
134.3664 USDT |
96.9400 USDT |
192.0500 USDT |
102.4200 USDT |
| 2020-03-11 |
189.2516 USDT |
173,348.1259 BSV |
189.2516 USDT |
173.6700 USDT |
200.9500 USDT |
186.9100 USDT |
| 2020-03-10 |
198.0289 USDT |
102,109.8068 BSV |
198.0289 USDT |
193.1400 USDT |
202.9200 USDT |
198.6700 USDT |
| 2020-03-09 |
195.0613 USDT |
157,487.0715 BSV |
195.0613 USDT |
186.9600 USDT |
202.9200 USDT |
198.4600 USDT |
| 2020-03-08 |
216.4008 USDT |
142,513.9931 BSV |
216.4008 USDT |
190.4700 USDT |
234.5600 USDT |
195.9500 USDT |
| 2020-03-06 |
244.4511 USDT |
61,141.2338 BSV |
244.4511 USDT |
237.6200 USDT |
250.6600 USDT |
242.8200 USDT |
| 2020-03-05 |
241.3201 USDT |
61,050.7147 BSV |
241.3201 USDT |
231.7800 USDT |
250.2100 USDT |
239.6600 USDT |
| 2020-03-04 |
238.4158 USDT |
59,133.6295 BSV |
238.4158 USDT |
219.8700 USDT |
250.4100 USDT |
231.3400 USDT |
| 2020-03-03 |
249.3878 USDT |
320,131.3525 BSV |
249.3878 USDT |
241.7200 USDT |
254.7800 USDT |
250.0000 USDT |
| 2020-03-02 |
237.7869 USDT |
700,688.7178 BSV |
237.7869 USDT |
224.1800 USDT |
260.0000 USDT |
257.6800 USDT |
| 2020-03-01 |
224.3602 USDT |
651,010.0811 BSV |
224.3602 USDT |
211.5600 USDT |
232.5800 USDT |
229.4400 USDT |
| 2020-02-29 |
214.9504 USDT |
691,710.4989 BSV |
214.9504 USDT |
208.3400 USDT |
221.6300 USDT |
210.8800 USDT |
| 2020-02-28 |
219.2200 USDT |
745,147.0851 BSV |
219.2200 USDT |
209.0100 USDT |
231.5000 USDT |
216.9800 USDT |
| 2020-02-27 |
229.0329 USDT |
785,049.4479 BSV |
229.0329 USDT |
215.3400 USDT |
238.2500 USDT |
225.5700 USDT |
| 2020-02-26 |
232.4115 USDT |
757,284.8135 BSV |
232.4115 USDT |
208.4300 USDT |
261.8800 USDT |
224.1700 USDT |
| 2020-02-25 |
266.9858 USDT |
810,287.1262 BSV |
266.9858 USDT |
255.0100 USDT |
279.7700 USDT |
259.9700 USDT |
| 2020-02-24 |
283.8981 USDT |
785,271.6639 BSV |
283.8981 USDT |
268.2900 USDT |
300.4900 USDT |
279.4200 USDT |
| 2020-02-23 |
289.2598 USDT |
810,132.4092 BSV |
289.2598 USDT |
279.3600 USDT |
296.0900 USDT |
295.1000 USDT |
| 2020-02-22 |
281.4859 USDT |
714,615.7173 BSV |
281.4859 USDT |
275.0600 USDT |
290.2600 USDT |
280.0100 USDT |
| 2020-02-21 |
289.0450 USDT |
779,319.9318 BSV |
289.0450 USDT |
282.1000 USDT |
295.6500 USDT |
288.9600 USDT |
| 2020-02-20 |
291.1968 USDT |
933,872.6807 BSV |
291.1968 USDT |
276.2600 USDT |
308.5500 USDT |
283.6300 USDT |
| 2020-02-19 |
306.4583 USDT |
875,098.6551 BSV |
306.4583 USDT |
287.8600 USDT |
316.7200 USDT |
290.2000 USDT |
| 2020-02-18 |
308.9362 USDT |
881,282.1405 BSV |
308.9362 USDT |
284.5500 USDT |
326.9100 USDT |
309.0900 USDT |
| 2020-02-17 |
284.9109 USDT |
936,645.2203 BSV |
284.9109 USDT |
255.3200 USDT |
321.4700 USDT |
309.4300 USDT |
| 2020-02-16 |
302.4411 USDT |
887,703.9428 BSV |
302.4411 USDT |
260.3500 USDT |
324.0400 USDT |
286.2800 USDT |
| 2020-02-15 |
338.8927 USDT |
616,565.0356 BSV |
338.8927 USDT |
272.2000 USDT |
363.4100 USDT |
309.5800 USDT |
| 2020-02-14 |
358.4515 USDT |
550,682.8398 BSV |
358.4515 USDT |
348.9400 USDT |
365.1000 USDT |
361.1900 USDT |
| 2020-02-13 |
359.5363 USDT |
548,512.5485 BSV |
359.5363 USDT |
348.0000 USDT |
381.5500 USDT |
359.0900 USDT |
| 2020-02-12 |
370.4943 USDT |
489,319.4733 BSV |
370.4943 USDT |
360.3900 USDT |
378.2900 USDT |
367.7200 USDT |
| 2020-02-11 |
358.8738 USDT |
476,706.3329 BSV |
358.8738 USDT |
346.2700 USDT |
371.5400 USDT |
366.5900 USDT |