Identifier on DigiFinex: dft_bsv
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
775.7600 DFT |
191.1560 BSV |
773.5900 DFT |
756.9100 DFT |
785.9300 DFT |
777.9300 DFT |
| 2020-02-05 |
800.0950 DFT |
636.1291 BSV |
828.4900 DFT |
769.0600 DFT |
862.2500 DFT |
771.7000 DFT |
| 2020-02-04 |
797.3950 DFT |
383.8473 BSV |
766.3500 DFT |
735.9200 DFT |
843.5200 DFT |
828.4400 DFT |
| 2020-02-03 |
758.7200 DFT |
523.4071 BSV |
753.8300 DFT |
726.7700 DFT |
784.8800 DFT |
763.6100 DFT |
| 2020-02-02 |
746.3800 DFT |
591.4179 BSV |
737.9700 DFT |
736.4100 DFT |
806.2900 DFT |
754.7900 DFT |
| 2020-02-01 |
767.0200 DFT |
544.6053 BSV |
795.9800 DFT |
736.3700 DFT |
843.5000 DFT |
738.0600 DFT |
| 2020-01-31 |
792.5900 DFT |
589.6278 BSV |
786.6400 DFT |
759.8900 DFT |
835.9000 DFT |
798.5400 DFT |
| 2020-01-30 |
822.6550 DFT |
490.0855 BSV |
857.1200 DFT |
739.5700 DFT |
872.6400 DFT |
788.1900 DFT |
| 2020-01-29 |
854.5350 DFT |
520.4810 BSV |
849.0000 DFT |
834.6300 DFT |
902.6600 DFT |
860.0700 DFT |
| 2020-01-28 |
842.8400 DFT |
396.5790 BSV |
838.5300 DFT |
808.8400 DFT |
870.7400 DFT |
847.1500 DFT |
| 2020-01-27 |
853.3000 DFT |
910.7048 BSV |
864.9400 DFT |
825.1500 DFT |
936.4000 DFT |
841.6600 DFT |
| 2020-01-26 |
820.3950 DFT |
695.5406 BSV |
775.3600 DFT |
758.8500 DFT |
873.7000 DFT |
865.4300 DFT |
| 2020-01-25 |
756.6650 DFT |
432.2639 BSV |
739.2300 DFT |
733.3600 DFT |
800.9600 DFT |
774.1000 DFT |
| 2020-01-24 |
772.6600 DFT |
405.3785 BSV |
806.2300 DFT |
730.9100 DFT |
806.2500 DFT |
739.0900 DFT |
| 2020-01-23 |
821.2050 DFT |
962.6568 BSV |
836.1800 DFT |
715.0800 DFT |
838.2600 DFT |
806.2300 DFT |
| 2020-01-22 |
862.5500 DFT |
400.4665 BSV |
888.8700 DFT |
824.4100 DFT |
905.8400 DFT |
836.2300 DFT |
| 2020-01-21 |
898.3000 DFT |
617.6650 BSV |
909.4800 DFT |
873.7000 DFT |
946.2800 DFT |
887.1200 DFT |
| 2020-01-20 |
901.5600 DFT |
1,024.8198 BSV |
897.4400 DFT |
813.3700 DFT |
949.1600 DFT |
905.6800 DFT |
| 2020-01-19 |
839.1800 DFT |
928.3171 BSV |
778.4000 DFT |
737.1100 DFT |
934.2200 DFT |
899.9600 DFT |
| 2020-01-18 |
741.9600 DFT |
1,394.4076 BSV |
700.9700 DFT |
597.0700 DFT |
783.1100 DFT |
782.9500 DFT |
| 2020-01-17 |
783.4650 DFT |
1,656.4829 BSV |
866.7600 DFT |
688.2000 DFT |
879.4500 DFT |
700.1700 DFT |
| 2020-01-16 |
888.9250 DFT |
1,364.3133 BSV |
908.1400 DFT |
809.4900 DFT |
967.2800 DFT |
869.7100 DFT |
| 2020-01-15 |
870.8400 DFT |
2,031.1583 BSV |
832.9200 DFT |
753.9700 DFT |
923.3800 DFT |
908.7600 DFT |
| 2020-01-14 |
944.9850 DFT |
4,688.9674 BSV |
1,056.3900 DFT |
810.4300 DFT |
1,244.6700 DFT |
833.5800 DFT |
| 2020-01-13 |
759.7550 DFT |
2,821.4439 BSV |
463.1200 DFT |
458.2600 DFT |
1,079.4400 DFT |
1,056.3900 DFT |
| 2020-01-12 |
461.1650 DFT |
2,904.7755 BSV |
459.1300 DFT |
437.0300 DFT |
510.8600 DFT |
463.2000 DFT |
| 2020-01-11 |
463.5400 DFT |
2,305.7061 BSV |
468.1100 DFT |
426.4700 DFT |
515.4900 DFT |
458.9700 DFT |
| 2020-01-10 |
397.1050 DFT |
1,626.8409 BSV |
325.3900 DFT |
325.2800 DFT |
517.7500 DFT |
468.8200 DFT |
| 2020-01-09 |
332.8000 DFT |
360.3621 BSV |
339.8200 DFT |
323.6600 DFT |
397.8900 DFT |
325.7800 DFT |
| 2020-01-08 |
332.8050 DFT |
323.9010 BSV |
326.0000 DFT |
287.4000 DFT |
345.6500 DFT |
339.6100 DFT |
| 2020-01-07 |
322.3950 DFT |
336.4025 BSV |
319.0200 DFT |
317.4900 DFT |
336.9700 DFT |
325.7700 DFT |
| 2020-01-06 |
324.3200 DFT |
576.6637 BSV |
329.4800 DFT |
317.1800 DFT |
342.5600 DFT |
319.1600 DFT |
| 2020-01-05 |
330.1400 DFT |
624.2234 BSV |
331.4200 DFT |
322.3200 DFT |
342.4700 DFT |
328.8600 DFT |
| 2020-01-04 |
330.9300 DFT |
583.7026 BSV |
330.1600 DFT |
318.8100 DFT |
357.5000 DFT |
331.7000 DFT |
| 2020-01-03 |
311.0350 DFT |
635.9040 BSV |
291.8900 DFT |
289.1300 DFT |
336.4300 DFT |
330.1800 DFT |
| 2020-01-02 |
297.1400 DFT |
429.2608 BSV |
303.2400 DFT |
273.3100 DFT |
314.9400 DFT |
291.0400 DFT |
| 2020-01-01 |
312.7400 DFT |
494.8581 BSV |
323.0900 DFT |
298.0200 DFT |
325.1300 DFT |
302.3900 DFT |
| 2019-12-31 |
319.0200 DFT |
477.5992 BSV |
315.0200 DFT |
309.9300 DFT |
336.1400 DFT |
323.0200 DFT |
| 2019-12-30 |
294.2350 DFT |
789.2641 BSV |
274.1400 DFT |
271.3000 DFT |
321.9800 DFT |
314.3300 DFT |
| 2019-12-29 |
279.5800 DFT |
670.3032 BSV |
284.3800 DFT |
267.0500 DFT |
304.8400 DFT |
274.7800 DFT |
| 2019-12-28 |
272.7650 DFT |
559.7193 BSV |
261.0500 DFT |
260.1500 DFT |
288.2200 DFT |
284.4800 DFT |
| 2019-12-27 |
257.6900 DFT |
627.4142 BSV |
253.9900 DFT |
252.1300 DFT |
281.2000 DFT |
261.3900 DFT |
| 2019-12-26 |
250.6500 DFT |
841.2424 BSV |
247.5100 DFT |
242.6500 DFT |
282.8200 DFT |
253.7900 DFT |
| 2019-12-25 |
240.4500 DFT |
336.3479 BSV |
233.7100 DFT |
232.5900 DFT |
249.4900 DFT |
247.1900 DFT |
| 2019-12-24 |
231.8400 DFT |
404.9525 BSV |
229.3100 DFT |
226.6800 DFT |
242.7900 DFT |
234.3700 DFT |
| 2019-12-23 |
233.6400 DFT |
446.6018 BSV |
238.7200 DFT |
224.0100 DFT |
240.9900 DFT |
228.5600 DFT |
| 2019-12-22 |
239.6650 DFT |
826.0657 BSV |
241.5400 DFT |
223.0700 DFT |
250.8100 DFT |
237.7900 DFT |
| 2019-12-21 |
239.4950 DFT |
352.9561 BSV |
237.5600 DFT |
232.4400 DFT |
247.3200 DFT |
241.4300 DFT |
| 2019-12-20 |
238.9600 DFT |
369.6455 BSV |
240.3600 DFT |
235.7900 DFT |
246.4300 DFT |
237.5600 DFT |
| 2019-12-19 |
235.3500 DFT |
438.2140 BSV |
230.5000 DFT |
223.8200 DFT |
246.2400 DFT |
240.2000 DFT |