Identifier on HitBTC: BSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-23 |
163.6551 USDT |
505,469.3880 BSV |
156.6175 USDT |
153.1551 USDT |
173.2214 USDT |
169.1900 USDT |
| 2020-03-22 |
169.5470 USDT |
441,809.3240 BSV |
168.1690 USDT |
153.3196 USDT |
186.2924 USDT |
156.7347 USDT |
| 2020-03-21 |
165.0450 USDT |
712,353.2950 BSV |
160.4590 USDT |
155.3683 USDT |
174.5120 USDT |
168.0911 USDT |
| 2020-03-20 |
164.0121 USDT |
666,289.0300 BSV |
155.7341 USDT |
146.8874 USDT |
178.8376 USDT |
160.2400 USDT |
| 2020-03-19 |
139.8066 USDT |
370,026.1510 BSV |
123.7294 USDT |
117.9464 USDT |
170.1724 USDT |
156.0409 USDT |
| 2020-03-18 |
116.8492 USDT |
265,264.4370 BSV |
119.6037 USDT |
110.6313 USDT |
123.8418 USDT |
123.8418 USDT |
| 2020-03-17 |
118.2322 USDT |
423,048.5940 BSV |
111.5292 USDT |
108.7388 USDT |
125.0000 USDT |
119.2823 USDT |
| 2020-03-16 |
110.0084 USDT |
392,648.0980 BSV |
122.6338 USDT |
99.4447 USDT |
124.7159 USDT |
111.4228 USDT |
| 2020-03-15 |
121.6180 USDT |
191,112.2800 BSV |
115.5979 USDT |
114.1721 USDT |
129.8243 USDT |
122.6159 USDT |
| 2020-03-14 |
120.0718 USDT |
658,652.6110 BSV |
120.8947 USDT |
113.9972 USDT |
125.0210 USDT |
115.5262 USDT |
| 2020-03-13 |
112.4774 USDT |
691,689.6640 BSV |
102.0879 USDT |
78.1358 USDT |
127.0156 USDT |
121.3882 USDT |
| 2020-03-12 |
137.9120 USDT |
431,986.9240 BSV |
190.4519 USDT |
96.4234 USDT |
192.0463 USDT |
102.3428 USDT |
| 2020-03-11 |
189.9154 USDT |
176,586.0860 BSV |
198.2939 USDT |
173.6296 USDT |
200.8783 USDT |
190.5342 USDT |
| 2020-03-10 |
198.2016 USDT |
270,409.5400 BSV |
199.1789 USDT |
193.3079 USDT |
202.9597 USDT |
198.5339 USDT |
| 2020-03-09 |
194.8063 USDT |
355,375.2670 BSV |
196.7498 USDT |
186.9531 USDT |
202.8520 USDT |
199.5349 USDT |
| 2020-03-08 |
213.4213 USDT |
202,848.0280 BSV |
233.6946 USDT |
190.4937 USDT |
234.8669 USDT |
196.9243 USDT |
| 2020-03-07 |
241.8589 USDT |
153,385.1770 BSV |
248.8106 USDT |
230.2305 USDT |
249.3218 USDT |
233.7645 USDT |
| 2020-03-06 |
245.1097 USDT |
195,346.7960 BSV |
241.7920 USDT |
237.5904 USDT |
250.9519 USDT |
248.8027 USDT |
| 2020-03-05 |
242.1548 USDT |
224,786.3660 BSV |
231.8741 USDT |
231.8741 USDT |
252.0000 USDT |
241.9418 USDT |
| 2020-03-04 |
238.5279 USDT |
224,180.1090 BSV |
247.8332 USDT |
219.3004 USDT |
250.3830 USDT |
231.8693 USDT |
| 2020-03-03 |
248.2447 USDT |
211,261.8870 BSV |
254.4850 USDT |
240.8147 USDT |
254.9262 USDT |
247.7853 USDT |
| 2020-03-02 |
240.6348 USDT |
299,770.5740 BSV |
228.0555 USDT |
227.6282 USDT |
260.0296 USDT |
254.1070 USDT |
| 2020-03-01 |
224.2697 USDT |
217,061.3360 BSV |
211.4996 USDT |
211.4996 USDT |
232.9239 USDT |
229.1907 USDT |
| 2020-02-29 |
214.5575 USDT |
191,841.7640 BSV |
216.8734 USDT |
208.7337 USDT |
221.5948 USDT |
211.6278 USDT |
| 2020-02-28 |
220.1591 USDT |
187,789.2810 BSV |
227.7117 USDT |
208.8383 USDT |
231.4878 USDT |
216.8900 USDT |
| 2020-02-27 |
228.9696 USDT |
419,020.3710 BSV |
223.8425 USDT |
215.6532 USDT |
238.7152 USDT |
227.7696 USDT |
| 2020-02-26 |
232.1949 USDT |
378,844.2420 BSV |
259.0996 USDT |
201.0000 USDT |
261.6040 USDT |
223.7485 USDT |
| 2020-02-25 |
267.5967 USDT |
163,223.5070 BSV |
279.5309 USDT |
254.1954 USDT |
279.5913 USDT |
259.3314 USDT |
| 2020-02-24 |
284.6885 USDT |
146,175.5220 BSV |
294.4385 USDT |
267.2906 USDT |
300.0000 USDT |
279.5126 USDT |
| 2020-02-23 |
289.6615 USDT |
130,897.8890 BSV |
280.0521 USDT |
279.5047 USDT |
295.5844 USDT |
294.3293 USDT |
| 2020-02-22 |
281.4190 USDT |
143,508.4700 BSV |
288.8345 USDT |
275.1001 USDT |
290.0859 USDT |
280.2268 USDT |
| 2020-02-21 |
289.5954 USDT |
194,459.3350 BSV |
285.5855 USDT |
282.1664 USDT |
296.6830 USDT |
288.6318 USDT |
| 2020-02-20 |
291.3649 USDT |
186,816.5550 BSV |
286.1856 USDT |
275.5770 USDT |
308.4000 USDT |
285.6486 USDT |
| 2020-02-19 |
305.3627 USDT |
204,120.3700 BSV |
310.4479 USDT |
284.4356 USDT |
316.7075 USDT |
286.2963 USDT |
| 2020-02-18 |
307.0385 USDT |
305,088.2520 BSV |
312.5781 USDT |
284.0950 USDT |
327.0000 USDT |
309.7835 USDT |
| 2020-02-17 |
287.1015 USDT |
262,656.5940 BSV |
284.1285 USDT |
254.7512 USDT |
321.4780 USDT |
311.7744 USDT |
| 2020-02-16 |
293.4011 USDT |
219,040.2310 BSV |
311.1327 USDT |
260.6205 USDT |
324.0000 USDT |
284.4222 USDT |
| 2020-02-15 |
335.3352 USDT |
128,547.5300 BSV |
362.0879 USDT |
298.4007 USDT |
363.0862 USDT |
311.2012 USDT |
| 2020-02-14 |
356.3540 USDT |
165,109.8960 BSV |
360.4660 USDT |
349.0860 USDT |
365.0001 USDT |
361.6632 USDT |
| 2020-02-13 |
362.2906 USDT |
170,196.2040 BSV |
365.8060 USDT |
347.3832 USDT |
382.2222 USDT |
360.6438 USDT |
| 2020-02-12 |
369.7800 USDT |
125,426.5360 BSV |
365.8497 USDT |
359.1412 USDT |
379.2995 USDT |
365.7428 USDT |
| 2020-02-11 |
357.6917 USDT |
203,607.7230 BSV |
353.2300 USDT |
345.8822 USDT |
372.0826 USDT |
365.8329 USDT |
| 2020-02-10 |
346.8497 USDT |
227,290.3900 BSV |
350.6330 USDT |
334.8828 USDT |
360.6064 USDT |
353.3471 USDT |
| 2020-02-09 |
354.0876 USDT |
332,966.0680 BSV |
335.7600 USDT |
324.1191 USDT |
372.6530 USDT |
350.8426 USDT |
| 2020-02-08 |
329.5433 USDT |
247,133.6210 BSV |
295.5996 USDT |
288.9587 USDT |
349.9999 USDT |
335.6617 USDT |
| 2020-02-07 |
293.1360 USDT |
153,050.0460 BSV |
294.8329 USDT |
288.0520 USDT |
303.1616 USDT |
295.5491 USDT |
| 2020-02-06 |
297.7327 USDT |
202,137.0690 BSV |
300.2505 USDT |
285.0001 USDT |
308.3549 USDT |
294.8577 USDT |
| 2020-02-05 |
284.3047 USDT |
196,363.6800 BSV |
270.9351 USDT |
267.4055 USDT |
309.4759 USDT |
300.0125 USDT |
| 2020-02-04 |
273.2765 USDT |
139,362.4470 BSV |
280.9157 USDT |
265.1000 USDT |
284.5059 USDT |
271.2025 USDT |
| 2020-02-03 |
282.5837 USDT |
161,851.0540 BSV |
277.5381 USDT |
275.2037 USDT |
287.9505 USDT |
280.9655 USDT |