Identifier on DigiFinex: dft_bsv
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
249.7650 DFT |
722.3055 BSV |
254.4400 DFT |
231.8500 DFT |
265.5900 DFT |
245.0900 DFT |
| 2019-10-28 |
261.0900 DFT |
598.8417 BSV |
267.0100 DFT |
250.7700 DFT |
274.8500 DFT |
255.1700 DFT |
| 2019-10-27 |
270.3750 DFT |
892.2259 BSV |
273.5500 DFT |
249.3700 DFT |
281.2700 DFT |
267.2000 DFT |
| 2019-10-26 |
268.2400 DFT |
945.1455 BSV |
262.0000 DFT |
245.6800 DFT |
281.3600 DFT |
274.4800 DFT |
| 2019-10-25 |
253.5300 DFT |
1,647.6846 BSV |
244.7700 DFT |
243.7400 DFT |
302.9900 DFT |
262.2900 DFT |
| 2019-10-24 |
227.6400 DFT |
919.7049 BSV |
211.0200 DFT |
207.3400 DFT |
254.5500 DFT |
244.2600 DFT |
| 2019-10-23 |
200.0950 DFT |
702.7475 BSV |
188.9900 DFT |
182.7800 DFT |
216.4900 DFT |
211.2000 DFT |
| 2019-10-22 |
201.4250 DFT |
678.6087 BSV |
214.1000 DFT |
182.1900 DFT |
220.4000 DFT |
188.7500 DFT |
| 2019-10-21 |
207.0300 DFT |
703.4970 BSV |
200.1000 DFT |
197.7600 DFT |
221.5600 DFT |
213.9600 DFT |
| 2019-10-20 |
188.9100 DFT |
730.1934 BSV |
177.6600 DFT |
175.7600 DFT |
207.6600 DFT |
200.1600 DFT |
| 2019-10-19 |
175.3700 DFT |
412.7923 BSV |
173.1900 DFT |
169.3500 DFT |
180.2900 DFT |
177.5500 DFT |
| 2019-10-18 |
172.1900 DFT |
402.0673 BSV |
170.9500 DFT |
167.3800 DFT |
175.9400 DFT |
173.4300 DFT |
| 2019-10-17 |
168.4450 DFT |
449.1387 BSV |
166.0900 DFT |
160.9600 DFT |
173.2000 DFT |
170.8000 DFT |
| 2019-10-16 |
163.0750 DFT |
374.8906 BSV |
160.0300 DFT |
158.4800 DFT |
169.6600 DFT |
166.1200 DFT |
| 2019-10-15 |
161.4500 DFT |
680.7412 BSV |
162.8600 DFT |
158.0200 DFT |
176.1300 DFT |
160.0400 DFT |
| 2019-10-14 |
159.6000 DFT |
373.6130 BSV |
156.4900 DFT |
154.9000 DFT |
165.2300 DFT |
162.7100 DFT |
| 2019-10-13 |
159.0900 DFT |
384.4865 BSV |
161.3400 DFT |
155.6400 DFT |
163.4700 DFT |
156.8400 DFT |
| 2019-10-12 |
159.9400 DFT |
398.6538 BSV |
158.1500 DFT |
155.5000 DFT |
166.6800 DFT |
161.7300 DFT |
| 2019-10-11 |
156.8750 DFT |
405.7636 BSV |
155.8000 DFT |
150.9000 DFT |
159.0300 DFT |
157.9500 DFT |
| 2019-10-10 |
160.8550 DFT |
437.5543 BSV |
166.0400 DFT |
154.8600 DFT |
167.4500 DFT |
155.6700 DFT |
| 2019-10-09 |
163.7800 DFT |
362.5422 BSV |
161.2400 DFT |
160.3100 DFT |
177.0900 DFT |
166.3200 DFT |
| 2019-10-08 |
160.5700 DFT |
372.7717 BSV |
159.8300 DFT |
156.8900 DFT |
165.0600 DFT |
161.3100 DFT |
| 2019-10-07 |
160.8750 DFT |
340.3976 BSV |
162.0100 DFT |
157.8600 DFT |
164.1100 DFT |
159.7400 DFT |
| 2019-10-06 |
159.9500 DFT |
360.1945 BSV |
158.5100 DFT |
152.4600 DFT |
164.6500 DFT |
161.3900 DFT |
| 2019-10-05 |
157.3000 DFT |
368.7934 BSV |
156.2400 DFT |
154.3800 DFT |
160.8200 DFT |
158.3600 DFT |
| 2019-10-04 |
159.0400 DFT |
453.7734 BSV |
162.2100 DFT |
154.7800 DFT |
163.8300 DFT |
155.8700 DFT |
| 2019-10-03 |
150.6750 DFT |
1,058.2127 BSV |
139.2200 DFT |
138.3600 DFT |
165.7500 DFT |
162.1300 DFT |
| 2019-10-02 |
136.9900 DFT |
1,091.7561 BSV |
134.8500 DFT |
134.1600 DFT |
147.3900 DFT |
139.1300 DFT |
| 2019-10-01 |
126.7100 DFT |
2,108.5096 BSV |
118.6000 DFT |
115.3900 DFT |
154.4400 DFT |
134.8200 DFT |
| 2019-09-30 |
119.3550 DFT |
777.7507 BSV |
120.1100 DFT |
116.6400 DFT |
124.1000 DFT |
118.6000 DFT |
| 2019-09-29 |
116.7500 DFT |
970.7706 BSV |
113.7400 DFT |
104.5300 DFT |
121.4700 DFT |
119.7600 DFT |
| 2019-09-28 |
114.3650 DFT |
469.6914 BSV |
114.9600 DFT |
111.3900 DFT |
120.6500 DFT |
113.7700 DFT |
| 2019-09-27 |
113.8550 DFT |
499.4630 BSV |
112.9500 DFT |
112.0100 DFT |
121.1600 DFT |
114.7600 DFT |
| 2019-09-26 |
113.7500 DFT |
765.0251 BSV |
114.6800 DFT |
109.3500 DFT |
120.4000 DFT |
112.8200 DFT |
| 2019-09-25 |
113.0350 DFT |
894.5358 BSV |
111.2100 DFT |
110.3700 DFT |
126.5600 DFT |
114.8600 DFT |
| 2019-09-24 |
123.6100 DFT |
4,797.5494 BSV |
136.2300 DFT |
87.9000 DFT |
138.4600 DFT |
110.9900 DFT |
| 2019-09-23 |
142.4150 DFT |
648.1898 BSV |
148.8100 DFT |
128.5800 DFT |
151.0400 DFT |
136.0200 DFT |
| 2019-09-22 |
150.5950 DFT |
488.3518 BSV |
152.2900 DFT |
145.5600 DFT |
154.2500 DFT |
148.9000 DFT |
| 2019-09-21 |
155.5650 DFT |
588.7125 BSV |
158.8300 DFT |
149.4500 DFT |
159.8100 DFT |
152.3000 DFT |
| 2019-09-20 |
158.6000 DFT |
440.7337 BSV |
158.5700 DFT |
153.9300 DFT |
159.9700 DFT |
158.6300 DFT |
| 2019-09-19 |
156.3200 DFT |
477.2397 BSV |
153.5700 DFT |
153.0400 DFT |
161.1000 DFT |
159.0700 DFT |
| 2019-09-18 |
157.5000 DFT |
432.5435 BSV |
161.7300 DFT |
149.8100 DFT |
162.7500 DFT |
153.2700 DFT |
| 2019-09-17 |
159.9150 DFT |
536.1658 BSV |
157.7300 DFT |
155.1800 DFT |
162.9400 DFT |
162.1000 DFT |
| 2019-09-16 |
154.1350 DFT |
435.9464 BSV |
150.4700 DFT |
148.9000 DFT |
159.5100 DFT |
157.8000 DFT |
| 2019-09-15 |
150.0150 DFT |
327.1344 BSV |
149.5400 DFT |
147.7900 DFT |
154.8900 DFT |
150.4900 DFT |
| 2019-09-14 |
148.0600 DFT |
414.4593 BSV |
146.4400 DFT |
146.3700 DFT |
155.9000 DFT |
149.6800 DFT |
| 2019-09-13 |
145.4900 DFT |
535.0026 BSV |
143.3400 DFT |
141.3200 DFT |
148.6700 DFT |
147.6400 DFT |
| 2019-09-12 |
145.5400 DFT |
495.1565 BSV |
147.8300 DFT |
142.0500 DFT |
149.1500 DFT |
143.2500 DFT |
| 2019-09-11 |
145.8900 DFT |
603.2876 BSV |
144.1600 DFT |
143.8900 DFT |
151.2200 DFT |
147.6200 DFT |
| 2019-09-10 |
151.7850 DFT |
836.0142 BSV |
159.3700 DFT |
134.6900 DFT |
161.7300 DFT |
144.2000 DFT |