Identifier on CoinBene: BSVUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
347.0553 USDT |
543,822.0786 BSV |
347.0553 USDT |
337.7800 USDT |
359.8900 USDT |
354.0000 USDT |
| 2020-02-08 |
307.2911 USDT |
475,704.1560 BSV |
307.2911 USDT |
287.8900 USDT |
349.7000 USDT |
339.8000 USDT |
| 2020-02-07 |
293.6903 USDT |
473,253.9100 BSV |
293.6903 USDT |
287.8900 USDT |
303.0800 USDT |
296.4600 USDT |
| 2020-02-06 |
298.0449 USDT |
474,771.3057 BSV |
298.0449 USDT |
287.1100 USDT |
308.9300 USDT |
294.9200 USDT |
| 2020-02-05 |
283.2553 USDT |
448,483.9369 BSV |
283.2553 USDT |
267.2900 USDT |
308.2100 USDT |
301.6900 USDT |
| 2020-02-04 |
272.4968 USDT |
428,585.3371 BSV |
272.4968 USDT |
265.5000 USDT |
284.3100 USDT |
271.0900 USDT |
| 2020-02-03 |
282.2014 USDT |
479,606.4431 BSV |
282.2014 USDT |
275.3400 USDT |
288.2300 USDT |
281.4200 USDT |
| 2020-02-02 |
281.7564 USDT |
456,874.1202 BSV |
281.7564 USDT |
270.9000 USDT |
291.5600 USDT |
279.2800 USDT |
| 2020-02-01 |
281.1365 USDT |
458,175.6197 BSV |
281.1365 USDT |
270.3400 USDT |
290.0000 USDT |
278.4400 USDT |
| 2020-01-31 |
281.2480 USDT |
452,649.9239 BSV |
281.2480 USDT |
263.4200 USDT |
299.1100 USDT |
271.2400 USDT |
| 2020-01-30 |
296.3577 USDT |
441,026.0857 BSV |
296.3577 USDT |
283.7600 USDT |
309.4900 USDT |
298.9900 USDT |
| 2020-01-29 |
292.3576 USDT |
462,253.2176 BSV |
292.3576 USDT |
280.7000 USDT |
304.9900 USDT |
286.8800 USDT |
| 2020-01-28 |
296.7963 USDT |
467,525.8127 BSV |
296.7963 USDT |
278.5400 USDT |
313.6300 USDT |
295.0300 USDT |
| 2020-01-27 |
292.2260 USDT |
444,432.7587 BSV |
292.2260 USDT |
273.7500 USDT |
322.9700 USDT |
297.9700 USDT |
| 2020-01-26 |
268.1030 USDT |
397,274.4758 BSV |
268.1030 USDT |
252.5400 USDT |
277.4100 USDT |
273.5300 USDT |
| 2020-01-25 |
260.2953 USDT |
416,496.0282 BSV |
260.2953 USDT |
250.0500 USDT |
271.5700 USDT |
262.2900 USDT |
| 2020-01-24 |
263.7506 USDT |
451,667.8311 BSV |
263.7506 USDT |
245.4900 USDT |
283.6600 USDT |
266.8100 USDT |
| 2020-01-23 |
276.9656 USDT |
437,258.4619 BSV |
276.9656 USDT |
244.7300 USDT |
308.2400 USDT |
257.3100 USDT |
| 2020-01-22 |
312.4910 USDT |
441,472.4651 BSV |
312.4910 USDT |
295.6300 USDT |
327.5800 USDT |
308.3800 USDT |
| 2020-01-21 |
310.6732 USDT |
439,790.8196 BSV |
310.6732 USDT |
290.0100 USDT |
328.0900 USDT |
315.9100 USDT |
| 2020-01-20 |
288.2575 USDT |
456,278.9263 BSV |
288.2575 USDT |
263.7200 USDT |
322.8800 USDT |
307.5100 USDT |
| 2020-01-19 |
258.8043 USDT |
545,828.0963 BSV |
258.8043 USDT |
236.5600 USDT |
278.5100 USDT |
276.0900 USDT |
| 2020-01-18 |
265.2879 USDT |
546,649.4543 BSV |
265.2879 USDT |
242.6000 USDT |
298.8700 USDT |
249.9500 USDT |
| 2020-01-17 |
304.2900 USDT |
585,959.3399 BSV |
304.2900 USDT |
269.3700 USDT |
334.0200 USDT |
286.8600 USDT |
| 2020-01-16 |
304.4413 USDT |
594,477.7178 BSV |
304.4413 USDT |
280.7200 USDT |
337.7400 USDT |
314.5400 USDT |
| 2020-01-15 |
348.4170 USDT |
580,994.4358 BSV |
348.4170 USDT |
282.1600 USDT |
434.5300 USDT |
313.9800 USDT |
| 2020-01-14 |
255.0689 USDT |
540,533.9741 BSV |
255.0689 USDT |
173.3800 USDT |
457.1600 USDT |
412.3200 USDT |
| 2020-01-13 |
164.8876 USDT |
529,102.6286 BSV |
164.8876 USDT |
159.1700 USDT |
174.7000 USDT |
174.1900 USDT |
| 2020-01-12 |
159.7753 USDT |
527,607.1983 BSV |
159.7753 USDT |
149.4000 USDT |
170.5600 USDT |
165.3400 USDT |
| 2020-01-11 |
163.1927 USDT |
546,068.9887 BSV |
163.1927 USDT |
149.7600 USDT |
177.6200 USDT |
150.9300 USDT |
| 2020-01-10 |
132.9296 USDT |
532,837.9207 BSV |
132.9296 USDT |
115.6900 USDT |
176.1500 USDT |
173.5900 USDT |
| 2020-01-09 |
116.6258 USDT |
503,036.8205 BSV |
116.6258 USDT |
113.6300 USDT |
118.8400 USDT |
117.8300 USDT |
| 2020-01-08 |
114.9370 USDT |
551,995.9312 BSV |
114.9370 USDT |
112.0000 USDT |
117.6500 USDT |
115.3100 USDT |
| 2020-01-07 |
114.8343 USDT |
524,627.3158 BSV |
114.8343 USDT |
110.5300 USDT |
119.8000 USDT |
114.6900 USDT |
| 2020-01-06 |
115.8949 USDT |
479,534.2459 BSV |
115.8949 USDT |
109.8800 USDT |
119.0200 USDT |
118.4600 USDT |
| 2020-01-05 |
110.9048 USDT |
459,848.0685 BSV |
110.9048 USDT |
108.6300 USDT |
114.7100 USDT |
110.4500 USDT |
| 2020-01-04 |
105.4862 USDT |
458,878.6760 BSV |
105.4862 USDT |
102.1900 USDT |
109.7500 USDT |
109.1300 USDT |
| 2020-01-03 |
98.8259 USDT |
433,906.3218 BSV |
98.8259 USDT |
91.9400 USDT |
104.1200 USDT |
102.3100 USDT |
| 2020-01-02 |
95.5096 USDT |
336,047.8921 BSV |
95.5096 USDT |
92.3600 USDT |
98.1400 USDT |
92.9800 USDT |
| 2020-01-01 |
98.5526 USDT |
454,668.8282 BSV |
98.5526 USDT |
96.3000 USDT |
100.0000 USDT |
97.2900 USDT |
| 2019-12-31 |
96.1795 USDT |
455,071.5794 BSV |
96.1795 USDT |
93.7800 USDT |
98.6700 USDT |
97.2400 USDT |
| 2019-12-30 |
97.6346 USDT |
474,442.2035 BSV |
97.6346 USDT |
91.5500 USDT |
100.2000 USDT |
95.9100 USDT |
| 2019-12-29 |
95.6803 USDT |
481,264.4857 BSV |
95.6803 USDT |
92.4900 USDT |
101.2900 USDT |
100.0800 USDT |
| 2019-12-28 |
92.6370 USDT |
480,625.5075 BSV |
92.6370 USDT |
89.2900 USDT |
96.1900 USDT |
94.2900 USDT |
| 2019-12-27 |
88.1238 USDT |
490,420.8798 BSV |
88.1238 USDT |
85.9900 USDT |
91.6600 USDT |
89.9800 USDT |
| 2019-12-26 |
86.8327 USDT |
459,535.1576 BSV |
86.8327 USDT |
84.8400 USDT |
91.5500 USDT |
87.0600 USDT |
| 2019-12-25 |
86.1516 USDT |
469,177.8358 BSV |
86.1516 USDT |
84.3600 USDT |
87.3300 USDT |
85.8800 USDT |
| 2019-12-24 |
86.2495 USDT |
392,133.7123 BSV |
86.2495 USDT |
85.3200 USDT |
87.3100 USDT |
86.6300 USDT |
| 2019-12-23 |
88.1998 USDT |
455,485.2807 BSV |
88.1998 USDT |
85.4600 USDT |
90.0900 USDT |
86.2700 USDT |
| 2019-12-22 |
86.2737 USDT |
402,562.5716 BSV |
86.2737 USDT |
84.0900 USDT |
88.4300 USDT |
87.7900 USDT |