Identifier on HitBTC: BSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-02 |
282.1186 USDT |
133,856.0060 BSV |
278.2257 USDT |
270.5384 USDT |
291.5421 USDT |
277.5839 USDT |
| 2020-02-01 |
280.3198 USDT |
204,278.4120 BSV |
272.9467 USDT |
269.8387 USDT |
290.2445 USDT |
278.2267 USDT |
| 2020-01-31 |
280.2576 USDT |
257,317.5920 BSV |
298.9864 USDT |
257.9178 USDT |
298.9864 USDT |
273.1131 USDT |
| 2020-01-30 |
296.6222 USDT |
373,462.3280 BSV |
285.9976 USDT |
283.6125 USDT |
309.0144 USDT |
298.8938 USDT |
| 2020-01-29 |
292.2727 USDT |
452,804.4570 BSV |
296.2990 USDT |
280.4042 USDT |
305.0000 USDT |
286.1395 USDT |
| 2020-01-28 |
296.5889 USDT |
499,251.9970 BSV |
297.2447 USDT |
277.6316 USDT |
313.6564 USDT |
296.4090 USDT |
| 2020-01-27 |
294.0344 USDT |
455,170.9330 BSV |
274.3147 USDT |
273.3631 USDT |
322.2605 USDT |
297.8127 USDT |
| 2020-01-26 |
266.8541 USDT |
264,683.3400 BSV |
261.0692 USDT |
252.2131 USDT |
277.5667 USDT |
274.8836 USDT |
| 2020-01-25 |
260.7159 USDT |
375,109.3770 BSV |
265.0519 USDT |
248.7094 USDT |
271.4424 USDT |
261.5589 USDT |
| 2020-01-24 |
263.6089 USDT |
572,144.3130 BSV |
259.2674 USDT |
245.3318 USDT |
284.0001 USDT |
265.6493 USDT |
| 2020-01-23 |
278.3856 USDT |
428,443.9540 BSV |
307.8283 USDT |
245.2905 USDT |
308.7296 USDT |
259.2714 USDT |
| 2020-01-22 |
313.6039 USDT |
345,881.1120 BSV |
315.3773 USDT |
295.0000 USDT |
327.3300 USDT |
308.1813 USDT |
| 2020-01-21 |
312.4388 USDT |
536,162.3370 BSV |
303.1348 USDT |
288.9336 USDT |
327.7500 USDT |
315.1157 USDT |
| 2020-01-20 |
286.6459 USDT |
626,917.2760 BSV |
281.3686 USDT |
264.0515 USDT |
323.1483 USDT |
303.9040 USDT |
| 2020-01-19 |
259.3348 USDT |
610,651.4320 BSV |
249.1315 USDT |
235.6030 USDT |
282.0000 USDT |
281.7000 USDT |
| 2020-01-18 |
263.7238 USDT |
549,801.8330 BSV |
287.2801 USDT |
240.5985 USDT |
298.6325 USDT |
249.8065 USDT |
| 2020-01-17 |
306.8873 USDT |
568,891.7120 BSV |
313.8730 USDT |
266.4395 USDT |
333.9120 USDT |
287.5093 USDT |
| 2020-01-16 |
303.9610 USDT |
818,242.2980 BSV |
315.7324 USDT |
280.5127 USDT |
337.0000 USDT |
313.5617 USDT |
| 2020-01-15 |
340.3845 USDT |
503,295.8110 BSV |
417.4037 USDT |
282.1886 USDT |
425.2482 USDT |
314.7178 USDT |
| 2020-01-14 |
244.2752 USDT |
694,169.4930 BSV |
173.5520 USDT |
173.2920 USDT |
453.9482 USDT |
416.4099 USDT |
| 2020-01-13 |
165.4496 USDT |
307,601.7390 BSV |
165.4120 USDT |
158.6998 USDT |
176.1213 USDT |
173.4169 USDT |
| 2020-01-12 |
157.7114 USDT |
405,784.3740 BSV |
150.6135 USDT |
147.3204 USDT |
170.5624 USDT |
165.4033 USDT |
| 2020-01-11 |
162.0628 USDT |
746,829.5210 BSV |
171.5324 USDT |
148.3826 USDT |
177.6656 USDT |
150.9846 USDT |
| 2020-01-10 |
140.5967 USDT |
506,099.5540 BSV |
117.0008 USDT |
115.7768 USDT |
175.7268 USDT |
171.5656 USDT |
| 2020-01-09 |
115.7572 USDT |
186,858.2480 BSV |
113.9441 USDT |
112.4139 USDT |
118.4857 USDT |
116.9783 USDT |
| 2020-01-08 |
113.8676 USDT |
203,009.7830 BSV |
113.6487 USDT |
110.5080 USDT |
117.0469 USDT |
113.9130 USDT |
| 2020-01-07 |
113.8870 USDT |
212,251.4570 BSV |
117.5839 USDT |
107.4202 USDT |
118.9759 USDT |
113.7399 USDT |
| 2020-01-06 |
115.1313 USDT |
177,125.5680 BSV |
110.3091 USDT |
109.6221 USDT |
117.9120 USDT |
117.5063 USDT |
| 2020-01-05 |
110.9208 USDT |
153,284.0670 BSV |
109.1812 USDT |
108.5696 USDT |
114.5724 USDT |
110.3293 USDT |
| 2020-01-04 |
105.8491 USDT |
213,974.6780 BSV |
102.9568 USDT |
102.3454 USDT |
109.9210 USDT |
109.2043 USDT |
| 2020-01-03 |
98.9928 USDT |
180,011.8530 BSV |
92.8112 USDT |
91.8201 USDT |
103.9481 USDT |
102.6300 USDT |
| 2020-01-02 |
95.1707 USDT |
100,505.3440 BSV |
97.1970 USDT |
92.3647 USDT |
97.8838 USDT |
92.8469 USDT |
| 2020-01-01 |
98.4827 USDT |
116,670.1580 BSV |
97.0437 USDT |
96.1481 USDT |
100.0195 USDT |
97.3036 USDT |
| 2019-12-31 |
96.4302 USDT |
194,255.2740 BSV |
95.6604 USDT |
93.7261 USDT |
98.5564 USDT |
97.0511 USDT |
| 2019-12-30 |
96.8608 USDT |
188,260.3840 BSV |
100.0639 USDT |
90.9126 USDT |
100.3768 USDT |
95.7799 USDT |
| 2019-12-29 |
96.5657 USDT |
150,875.4980 BSV |
94.0699 USDT |
92.6998 USDT |
101.3022 USDT |
100.1257 USDT |
| 2019-12-28 |
92.4519 USDT |
132,993.4460 BSV |
90.0977 USDT |
89.8536 USDT |
96.0890 USDT |
94.0344 USDT |
| 2019-12-27 |
88.6584 USDT |
113,289.3060 BSV |
87.2177 USDT |
85.9045 USDT |
91.6000 USDT |
90.2571 USDT |
| 2019-12-26 |
87.0134 USDT |
84,073.5590 BSV |
85.9409 USDT |
84.7976 USDT |
91.6000 USDT |
87.2477 USDT |
| 2019-12-25 |
86.2324 USDT |
95,218.4450 BSV |
86.8361 USDT |
84.6412 USDT |
87.3249 USDT |
85.9487 USDT |
| 2019-12-24 |
86.3073 USDT |
106,866.9250 BSV |
85.7261 USDT |
85.0258 USDT |
87.1496 USDT |
86.8856 USDT |
| 2019-12-23 |
88.0052 USDT |
118,456.3680 BSV |
88.3023 USDT |
85.3946 USDT |
89.9176 USDT |
86.0646 USDT |
| 2019-12-22 |
86.3069 USDT |
81,896.7480 BSV |
84.7813 USDT |
84.0610 USDT |
88.5976 USDT |
88.2657 USDT |
| 2019-12-21 |
86.6125 USDT |
115,217.9570 BSV |
88.1923 USDT |
84.3548 USDT |
89.0614 USDT |
84.7658 USDT |
| 2019-12-20 |
86.3463 USDT |
98,755.4910 BSV |
84.5293 USDT |
83.3824 USDT |
88.8332 USDT |
88.2270 USDT |
| 2019-12-19 |
84.2023 USDT |
174,963.6150 BSV |
85.8467 USDT |
81.5878 USDT |
87.2535 USDT |
84.5346 USDT |
| 2019-12-18 |
81.6306 USDT |
209,533.4320 BSV |
80.7056 USDT |
76.4960 USDT |
86.9290 USDT |
85.8353 USDT |
| 2019-12-17 |
84.0780 USDT |
140,366.9180 BSV |
88.8061 USDT |
79.7200 USDT |
89.1556 USDT |
80.6637 USDT |
| 2019-12-16 |
91.1061 USDT |
61,032.2180 BSV |
93.0869 USDT |
87.5878 USDT |
93.2283 USDT |
88.8340 USDT |
| 2019-12-15 |
92.7557 USDT |
77,475.7970 BSV |
92.5683 USDT |
91.4046 USDT |
93.4264 USDT |
93.0861 USDT |