Identifier on HitBTC: BSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-14 |
93.1534 USDT |
65,141.7530 BSV |
93.3057 USDT |
91.6854 USDT |
94.3193 USDT |
92.5199 USDT |
| 2019-12-13 |
92.7335 USDT |
105,575.3950 BSV |
92.5614 USDT |
91.7720 USDT |
93.9078 USDT |
93.2698 USDT |
| 2019-12-12 |
93.1960 USDT |
96,973.2950 BSV |
94.6994 USDT |
91.2136 USDT |
95.1438 USDT |
92.5905 USDT |
| 2019-12-11 |
94.9912 USDT |
86,688.4170 BSV |
95.7785 USDT |
94.2000 USDT |
95.8549 USDT |
94.6341 USDT |
| 2019-12-10 |
95.5830 USDT |
91,191.7430 BSV |
94.8990 USDT |
94.2410 USDT |
97.3829 USDT |
95.6450 USDT |
| 2019-12-09 |
95.6167 USDT |
63,655.8630 BSV |
96.9741 USDT |
94.0000 USDT |
97.3559 USDT |
94.9775 USDT |
| 2019-12-08 |
95.7236 USDT |
52,046.9660 BSV |
95.5618 USDT |
94.5596 USDT |
97.2388 USDT |
96.9733 USDT |
| 2019-12-07 |
96.4318 USDT |
67,050.8860 BSV |
96.9177 USDT |
94.6408 USDT |
97.5325 USDT |
95.5527 USDT |
| 2019-12-06 |
95.3187 USDT |
97,664.1830 BSV |
94.8903 USDT |
93.7319 USDT |
97.1284 USDT |
96.8250 USDT |
| 2019-12-05 |
95.5738 USDT |
168,085.7390 BSV |
94.5301 USDT |
93.5000 USDT |
98.1672 USDT |
94.9246 USDT |
| 2019-12-04 |
97.4433 USDT |
149,658.3760 BSV |
95.4021 USDT |
93.4770 USDT |
102.5926 USDT |
94.6111 USDT |
| 2019-12-03 |
98.3812 USDT |
89,195.3660 BSV |
100.3455 USDT |
95.0553 USDT |
101.6998 USDT |
95.4634 USDT |
| 2019-12-02 |
101.1893 USDT |
94,567.5240 BSV |
103.9556 USDT |
98.7517 USDT |
104.2242 USDT |
100.2283 USDT |
| 2019-12-01 |
103.7529 USDT |
64,089.2380 BSV |
107.2259 USDT |
100.6504 USDT |
107.3622 USDT |
103.9878 USDT |
| 2019-11-30 |
107.4316 USDT |
83,159.2680 BSV |
109.0446 USDT |
105.3242 USDT |
109.7199 USDT |
107.4128 USDT |
| 2019-11-29 |
108.3421 USDT |
76,076.4040 BSV |
105.5590 USDT |
105.4018 USDT |
113.1130 USDT |
109.0590 USDT |
| 2019-11-28 |
107.0699 USDT |
122,290.0830 BSV |
107.4225 USDT |
104.3222 USDT |
109.2115 USDT |
105.4393 USDT |
| 2019-11-27 |
104.7713 USDT |
120,061.7340 BSV |
106.5342 USDT |
99.0062 USDT |
109.5757 USDT |
107.4445 USDT |
| 2019-11-26 |
106.3655 USDT |
193,301.4930 BSV |
103.9106 USDT |
103.2988 USDT |
110.0847 USDT |
106.5243 USDT |
| 2019-11-25 |
101.9998 USDT |
228,673.7850 BSV |
99.2549 USDT |
92.4329 USDT |
111.4049 USDT |
103.8850 USDT |
| 2019-11-24 |
102.9195 USDT |
259,728.5530 BSV |
107.5041 USDT |
97.9852 USDT |
108.7428 USDT |
99.3355 USDT |
| 2019-11-23 |
100.0070 USDT |
306,343.0780 BSV |
96.0446 USDT |
92.6435 USDT |
113.2651 USDT |
107.7202 USDT |
| 2019-11-22 |
95.6279 USDT |
241,211.7610 BSV |
99.9292 USDT |
87.5016 USDT |
103.2878 USDT |
96.4163 USDT |
| 2019-11-21 |
102.4421 USDT |
134,711.8700 BSV |
105.8999 USDT |
96.9015 USDT |
107.6455 USDT |
100.0686 USDT |
| 2019-11-20 |
107.5406 USDT |
137,708.0220 BSV |
109.4524 USDT |
105.5063 USDT |
111.0337 USDT |
105.7618 USDT |
| 2019-11-19 |
109.7963 USDT |
114,710.4900 BSV |
116.0854 USDT |
105.0000 USDT |
116.5982 USDT |
109.3661 USDT |
| 2019-11-18 |
119.6883 USDT |
73,502.0080 BSV |
123.3157 USDT |
113.0481 USDT |
123.3188 USDT |
116.4245 USDT |
| 2019-11-17 |
123.3159 USDT |
48,764.5310 BSV |
123.1608 USDT |
119.8423 USDT |
125.8880 USDT |
123.2198 USDT |
| 2019-11-16 |
122.9427 USDT |
64,708.5890 BSV |
123.2822 USDT |
121.7403 USDT |
124.2378 USDT |
123.7186 USDT |
| 2019-11-15 |
124.7089 USDT |
81,576.6300 BSV |
126.0024 USDT |
119.7840 USDT |
128.4208 USDT |
123.8208 USDT |
| 2019-11-14 |
126.4228 USDT |
65,818.0920 BSV |
129.4548 USDT |
123.0000 USDT |
129.7518 USDT |
126.0402 USDT |
| 2019-11-13 |
129.4380 USDT |
52,211.7790 BSV |
131.8596 USDT |
122.0000 USDT |
132.4131 USDT |
129.3027 USDT |
| 2019-11-12 |
132.2729 USDT |
51,206.9580 BSV |
131.1259 USDT |
129.2768 USDT |
133.7192 USDT |
132.0225 USDT |
| 2019-11-11 |
132.5921 USDT |
91,651.0220 BSV |
134.3899 USDT |
129.5733 USDT |
136.4732 USDT |
131.5482 USDT |
| 2019-11-10 |
133.6095 USDT |
72,692.3940 BSV |
129.9667 USDT |
128.9531 USDT |
139.4401 USDT |
134.3384 USDT |
| 2019-11-09 |
128.3076 USDT |
97,421.0960 BSV |
124.6302 USDT |
123.9561 USDT |
130.9282 USDT |
129.8817 USDT |
| 2019-11-08 |
127.9348 USDT |
80,532.6080 BSV |
133.3401 USDT |
121.0224 USDT |
133.9832 USDT |
124.5481 USDT |
| 2019-11-07 |
135.0693 USDT |
105,260.0130 BSV |
139.0256 USDT |
130.7527 USDT |
139.5024 USDT |
133.1279 USDT |
| 2019-11-06 |
138.9971 USDT |
106,224.5970 BSV |
138.3404 USDT |
136.9499 USDT |
141.9473 USDT |
139.0727 USDT |
| 2019-11-05 |
134.6041 USDT |
132,653.3020 BSV |
131.9062 USDT |
128.1666 USDT |
142.4730 USDT |
138.7218 USDT |
| 2019-11-04 |
127.8695 USDT |
87,954.8620 BSV |
128.9114 USDT |
123.8108 USDT |
133.6800 USDT |
131.8219 USDT |
| 2019-11-03 |
130.3825 USDT |
91,178.0010 BSV |
131.8070 USDT |
126.9910 USDT |
134.2975 USDT |
128.8890 USDT |
| 2019-11-02 |
130.4282 USDT |
84,097.5080 BSV |
129.1894 USDT |
128.1262 USDT |
133.9042 USDT |
131.4533 USDT |
| 2019-11-01 |
127.5545 USDT |
110,636.9210 BSV |
128.4930 USDT |
125.1096 USDT |
130.8109 USDT |
129.3202 USDT |
| 2019-10-31 |
130.6252 USDT |
177,943.2940 BSV |
134.8495 USDT |
124.3718 USDT |
135.9067 USDT |
128.9756 USDT |
| 2019-10-30 |
136.7579 USDT |
194,026.5130 BSV |
141.2449 USDT |
120.0000 USDT |
144.9673 USDT |
134.7934 USDT |
| 2019-10-29 |
139.6502 USDT |
215,494.9160 BSV |
137.9618 USDT |
136.7848 USDT |
143.3950 USDT |
141.2515 USDT |
| 2019-10-28 |
139.1137 USDT |
229,366.0950 BSV |
139.8401 USDT |
134.4081 USDT |
145.0827 USDT |
137.7167 USDT |
| 2019-10-27 |
140.2722 USDT |
279,738.9270 BSV |
139.7905 USDT |
133.2580 USDT |
158.0000 USDT |
139.7997 USDT |
| 2019-10-26 |
138.2891 USDT |
508,300.0470 BSV |
133.4927 USDT |
127.7997 USDT |
153.7936 USDT |
139.9409 USDT |