Identifier on DigiFinex: dft_bsv
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
162.2450 DFT |
680.8708 BSV |
164.8900 DFT |
156.1000 DFT |
166.0500 DFT |
159.6000 DFT |
| 2019-09-08 |
165.6400 DFT |
501.0872 BSV |
166.5700 DFT |
160.4200 DFT |
170.7700 DFT |
164.7100 DFT |
| 2019-09-07 |
166.0000 DFT |
482.0241 BSV |
165.4100 DFT |
162.9000 DFT |
171.6500 DFT |
166.5900 DFT |
| 2019-09-06 |
165.8150 DFT |
451.4955 BSV |
166.2200 DFT |
160.2400 DFT |
167.5000 DFT |
165.4100 DFT |
| 2019-09-05 |
166.6850 DFT |
491.7012 BSV |
167.4200 DFT |
162.9500 DFT |
172.7200 DFT |
165.9500 DFT |
| 2019-09-04 |
169.8100 DFT |
618.9757 BSV |
171.7200 DFT |
164.2800 DFT |
183.8000 DFT |
167.9000 DFT |
| 2019-09-03 |
171.6700 DFT |
1,087.1815 BSV |
171.6500 DFT |
165.6500 DFT |
181.6100 DFT |
171.6900 DFT |
| 2019-09-02 |
173.1100 DFT |
1,036.1109 BSV |
174.5800 DFT |
161.6000 DFT |
187.1600 DFT |
171.6400 DFT |
| 2019-09-01 |
176.8450 DFT |
504.3701 BSV |
180.6900 DFT |
167.4700 DFT |
187.4900 DFT |
173.0000 DFT |
| 2019-08-31 |
180.9000 DFT |
310.5980 BSV |
180.7100 DFT |
177.3500 DFT |
183.2500 DFT |
181.0900 DFT |
| 2019-08-30 |
181.1250 DFT |
395.4829 BSV |
181.8100 DFT |
177.8900 DFT |
183.8000 DFT |
180.4400 DFT |
| 2019-08-29 |
181.6600 DFT |
457.2310 BSV |
181.6300 DFT |
175.2300 DFT |
191.1200 DFT |
181.6900 DFT |
| 2019-08-28 |
174.0100 DFT |
821.1685 BSV |
166.8700 DFT |
156.5700 DFT |
182.6300 DFT |
181.1500 DFT |
| 2019-08-27 |
164.4450 DFT |
880.2840 BSV |
162.2300 DFT |
157.7700 DFT |
173.4400 DFT |
166.6600 DFT |
| 2019-08-26 |
161.1700 DFT |
570.6873 BSV |
159.1700 DFT |
150.8500 DFT |
164.8200 DFT |
163.1700 DFT |
| 2019-08-25 |
158.8500 DFT |
620.1516 BSV |
158.8700 DFT |
157.0500 DFT |
165.1200 DFT |
158.8300 DFT |
| 2019-08-24 |
159.1500 DFT |
502.3271 BSV |
159.4100 DFT |
156.6900 DFT |
163.1700 DFT |
158.8900 DFT |
| 2019-08-23 |
161.6000 DFT |
473.9963 BSV |
163.8200 DFT |
157.3300 DFT |
164.8700 DFT |
159.3800 DFT |
| 2019-08-22 |
162.4650 DFT |
465.8365 BSV |
160.8800 DFT |
158.8200 DFT |
165.6300 DFT |
164.0500 DFT |
| 2019-08-21 |
159.1500 DFT |
631.3178 BSV |
156.9500 DFT |
153.4000 DFT |
163.5500 DFT |
161.3500 DFT |
| 2019-08-20 |
163.0750 DFT |
877.6862 BSV |
168.5900 DFT |
155.0900 DFT |
170.0900 DFT |
157.5600 DFT |
| 2019-08-19 |
170.2750 DFT |
720.9156 BSV |
172.5700 DFT |
164.9500 DFT |
176.5700 DFT |
167.9800 DFT |
| 2019-08-18 |
168.8600 DFT |
623.0941 BSV |
165.1400 DFT |
162.1000 DFT |
179.8300 DFT |
172.5800 DFT |
| 2019-08-17 |
163.6450 DFT |
643.6025 BSV |
162.8100 DFT |
157.2700 DFT |
168.9400 DFT |
164.4800 DFT |
| 2019-08-16 |
163.4750 DFT |
763.0929 BSV |
164.0900 DFT |
160.0600 DFT |
166.4000 DFT |
162.8600 DFT |
| 2019-08-15 |
162.1200 DFT |
989.8971 BSV |
159.5800 DFT |
157.0500 DFT |
165.8700 DFT |
164.6600 DFT |
| 2019-08-14 |
165.5850 DFT |
1,831.2553 BSV |
172.0800 DFT |
146.6600 DFT |
175.2200 DFT |
159.0900 DFT |
| 2019-08-13 |
168.7400 DFT |
723.7077 BSV |
165.9000 DFT |
165.6700 DFT |
182.9300 DFT |
171.5800 DFT |
| 2019-08-12 |
171.3800 DFT |
618.9929 BSV |
176.9200 DFT |
163.5400 DFT |
178.2800 DFT |
165.8400 DFT |
| 2019-08-11 |
179.5500 DFT |
665.7597 BSV |
181.9700 DFT |
170.7200 DFT |
189.0700 DFT |
177.1300 DFT |
| 2019-08-10 |
180.5150 DFT |
1,125.5326 BSV |
178.8100 DFT |
175.4800 DFT |
187.1600 DFT |
182.2200 DFT |
| 2019-08-09 |
181.2150 DFT |
741.3945 BSV |
183.2900 DFT |
174.4400 DFT |
191.3500 DFT |
179.1400 DFT |
| 2019-08-08 |
186.1350 DFT |
487.1579 BSV |
188.6200 DFT |
181.4700 DFT |
197.3900 DFT |
183.6500 DFT |
| 2019-08-07 |
193.0000 DFT |
6,501.1996 BSV |
197.5500 DFT |
187.1600 DFT |
201.1500 DFT |
188.4500 DFT |
| 2019-08-06 |
202.3700 DFT |
4,328.9171 BSV |
206.4200 DFT |
194.1100 DFT |
208.9300 DFT |
198.3200 DFT |
| 2019-08-05 |
204.1850 DFT |
662.0629 BSV |
201.9600 DFT |
200.6700 DFT |
216.7600 DFT |
206.4100 DFT |
| 2019-08-04 |
204.4900 DFT |
531.9139 BSV |
206.9900 DFT |
197.6100 DFT |
211.0400 DFT |
201.9900 DFT |
| 2019-08-03 |
206.5650 DFT |
491.5811 BSV |
205.7800 DFT |
196.5300 DFT |
210.1300 DFT |
207.3500 DFT |
| 2019-08-02 |
205.2900 DFT |
621.0054 BSV |
204.5800 DFT |
196.8000 DFT |
213.8200 DFT |
206.0000 DFT |
| 2019-08-01 |
202.2300 DFT |
642.5043 BSV |
200.3500 DFT |
195.3800 DFT |
211.0200 DFT |
204.1100 DFT |
| 2019-07-31 |
202.5550 DFT |
870.7350 BSV |
205.2500 DFT |
196.7000 DFT |
207.0600 DFT |
199.8600 DFT |
| 2019-07-30 |
188.0600 DFT |
1,607.1384 BSV |
170.9500 DFT |
162.9000 DFT |
214.1900 DFT |
205.1700 DFT |
| 2019-07-29 |
182.6100 DFT |
731.3410 BSV |
194.2700 DFT |
166.2400 DFT |
198.0600 DFT |
170.9500 DFT |
| 2019-07-28 |
213.7350 DFT |
1,028.0165 BSV |
233.0100 DFT |
186.9200 DFT |
240.6200 DFT |
194.4600 DFT |
| 2019-07-27 |
237.8900 DFT |
781.8675 BSV |
243.4200 DFT |
231.8200 DFT |
245.8600 DFT |
232.3600 DFT |
| 2019-07-26 |
285.5000 DFT |
2,128.7380 BSV |
328.3200 DFT |
234.4100 DFT |
335.3600 DFT |
242.6800 DFT |
| 2019-07-25 |
386.4400 DFT |
1,587.6223 BSV |
445.3000 DFT |
320.4600 DFT |
447.9800 DFT |
327.5800 DFT |
| 2019-07-24 |
452.5600 DFT |
907.4418 BSV |
460.5700 DFT |
436.3400 DFT |
469.0000 DFT |
444.5500 DFT |
| 2019-07-23 |
462.3150 DFT |
1,005.6544 BSV |
464.1700 DFT |
433.0100 DFT |
488.8100 DFT |
460.4600 DFT |
| 2019-07-22 |
464.4400 DFT |
1,162.7718 BSV |
465.1400 DFT |
455.7600 DFT |
517.1000 DFT |
463.7400 DFT |