Identifier on HitBTC: BSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-25 |
126.8063 USDT |
207,153.9630 BSV |
106.0861 USDT |
106.0858 USDT |
142.2310 USDT |
133.4406 USDT |
| 2019-10-24 |
101.3750 USDT |
167,120.9940 BSV |
97.3021 USDT |
93.9663 USDT |
113.3383 USDT |
106.2958 USDT |
| 2019-10-23 |
100.0020 USDT |
200,351.6570 BSV |
105.6943 USDT |
92.4690 USDT |
107.0904 USDT |
97.5190 USDT |
| 2019-10-22 |
108.9256 USDT |
227,882.0900 BSV |
111.9518 USDT |
105.3753 USDT |
114.3258 USDT |
105.7035 USDT |
| 2019-10-21 |
105.0658 USDT |
157,838.4970 BSV |
94.6461 USDT |
94.2319 USDT |
114.9241 USDT |
112.5129 USDT |
| 2019-10-20 |
91.4069 USDT |
70,284.1880 BSV |
90.1125 USDT |
88.0305 USDT |
96.2105 USDT |
94.8581 USDT |
| 2019-10-19 |
90.4328 USDT |
104,093.5990 BSV |
90.2455 USDT |
88.8330 USDT |
91.8614 USDT |
90.0547 USDT |
| 2019-10-18 |
89.3616 USDT |
84,642.6350 BSV |
88.9074 USDT |
85.8485 USDT |
91.9239 USDT |
90.3085 USDT |
| 2019-10-17 |
87.4391 USDT |
103,857.5080 BSV |
87.5750 USDT |
85.4303 USDT |
89.9810 USDT |
89.1645 USDT |
| 2019-10-16 |
88.6179 USDT |
150,461.4580 BSV |
89.1838 USDT |
84.6734 USDT |
93.5160 USDT |
87.9329 USDT |
| 2019-10-15 |
87.8195 USDT |
72,168.1420 BSV |
86.9835 USDT |
84.6945 USDT |
89.9046 USDT |
89.2393 USDT |
| 2019-10-14 |
86.6899 USDT |
92,121.5190 BSV |
86.3006 USDT |
85.2362 USDT |
87.5589 USDT |
87.0645 USDT |
| 2019-10-13 |
87.6979 USDT |
69,686.1770 BSV |
86.8870 USDT |
84.6586 USDT |
89.5504 USDT |
86.2099 USDT |
| 2019-10-12 |
85.1465 USDT |
83,783.0120 BSV |
84.1282 USDT |
83.5556 USDT |
86.9188 USDT |
86.8119 USDT |
| 2019-10-11 |
86.3043 USDT |
92,421.8390 BSV |
88.5700 USDT |
82.2210 USDT |
91.0028 USDT |
83.9413 USDT |
| 2019-10-10 |
88.6965 USDT |
101,020.3260 BSV |
91.5628 USDT |
86.9348 USDT |
92.2697 USDT |
88.4500 USDT |
| 2019-10-09 |
87.9946 USDT |
85,052.4260 BSV |
84.2483 USDT |
83.4467 USDT |
95.9954 USDT |
91.7751 USDT |
| 2019-10-08 |
84.1958 USDT |
51,006.1720 BSV |
84.2888 USDT |
83.2625 USDT |
85.4682 USDT |
84.1657 USDT |
| 2019-10-07 |
83.1352 USDT |
88,948.4330 BSV |
80.9850 USDT |
80.0649 USDT |
85.4637 USDT |
84.2002 USDT |
| 2019-10-06 |
82.0133 USDT |
47,858.0490 BSV |
82.3799 USDT |
79.6307 USDT |
83.6389 USDT |
80.9885 USDT |
| 2019-10-05 |
82.3632 USDT |
48,205.8290 BSV |
83.0509 USDT |
81.7161 USDT |
83.1890 USDT |
82.4585 USDT |
| 2019-10-04 |
82.7223 USDT |
51,266.3460 BSV |
83.2069 USDT |
81.7448 USDT |
83.7543 USDT |
83.0873 USDT |
| 2019-10-03 |
83.0821 USDT |
54,116.9920 BSV |
84.6811 USDT |
81.2473 USDT |
84.7311 USDT |
82.8694 USDT |
| 2019-10-02 |
83.4951 USDT |
98,843.0030 BSV |
84.5128 USDT |
81.8353 USDT |
85.0999 USDT |
84.4690 USDT |
| 2019-10-01 |
85.9944 USDT |
117,853.3900 BSV |
87.5275 USDT |
83.5954 USDT |
89.5807 USDT |
84.4441 USDT |
| 2019-09-30 |
84.4042 USDT |
67,457.4790 BSV |
82.3024 USDT |
80.1755 USDT |
88.5077 USDT |
87.4877 USDT |
| 2019-09-29 |
82.5229 USDT |
55,325.0770 BSV |
84.0157 USDT |
80.2994 USDT |
84.4576 USDT |
82.6285 USDT |
| 2019-09-28 |
83.6450 USDT |
126,944.2850 BSV |
84.5416 USDT |
82.0464 USDT |
84.6068 USDT |
84.2772 USDT |
| 2019-09-27 |
82.4548 USDT |
183,025.0670 BSV |
83.3171 USDT |
80.0868 USDT |
85.5000 USDT |
84.2953 USDT |
| 2019-09-26 |
84.5086 USDT |
267,672.8180 BSV |
86.0089 USDT |
78.3265 USDT |
86.4282 USDT |
83.2817 USDT |
| 2019-09-25 |
85.2373 USDT |
372,275.5850 BSV |
81.3097 USDT |
81.3097 USDT |
89.3846 USDT |
86.2508 USDT |
| 2019-09-24 |
95.2928 USDT |
132,933.7690 BSV |
111.8454 USDT |
67.7236 USDT |
114.3850 USDT |
81.3463 USDT |
| 2019-09-23 |
118.1092 USDT |
40,875.8850 BSV |
119.8078 USDT |
112.3053 USDT |
120.0115 USDT |
112.3053 USDT |
| 2019-09-22 |
119.6687 USDT |
27,078.7900 BSV |
122.0725 USDT |
116.9303 USDT |
122.2580 USDT |
119.7338 USDT |
| 2019-09-21 |
122.6500 USDT |
41,236.1470 BSV |
123.4307 USDT |
121.2663 USDT |
124.0103 USDT |
122.0090 USDT |
| 2019-09-20 |
123.5993 USDT |
61,309.3200 BSV |
122.5640 USDT |
121.4338 USDT |
126.9464 USDT |
123.0600 USDT |
| 2019-09-19 |
121.2667 USDT |
77,719.5350 BSV |
125.1096 USDT |
108.0000 USDT |
125.9412 USDT |
122.4611 USDT |
| 2019-09-18 |
126.1687 USDT |
68,397.9390 BSV |
124.8788 USDT |
121.7547 USDT |
129.2718 USDT |
125.1381 USDT |
| 2019-09-17 |
122.2981 USDT |
63,809.6830 BSV |
122.5696 USDT |
119.5531 USDT |
127.1819 USDT |
124.9819 USDT |
| 2019-09-16 |
122.0116 USDT |
67,496.1000 BSV |
119.3473 USDT |
118.7265 USDT |
123.7923 USDT |
122.7351 USDT |
| 2019-09-15 |
120.8086 USDT |
44,836.6140 BSV |
118.8148 USDT |
117.4585 USDT |
124.4469 USDT |
119.2390 USDT |
| 2019-09-14 |
118.2596 USDT |
32,468.6110 BSV |
117.1364 USDT |
116.2669 USDT |
120.1539 USDT |
119.1435 USDT |
| 2019-09-13 |
117.0893 USDT |
29,460.8810 BSV |
119.0130 USDT |
115.2568 USDT |
124.1782 USDT |
117.1238 USDT |
| 2019-09-12 |
118.4127 USDT |
66,508.8130 BSV |
119.9002 USDT |
116.2182 USDT |
120.0703 USDT |
118.7107 USDT |
| 2019-09-11 |
120.7294 USDT |
78,346.2220 BSV |
126.7576 USDT |
110.0000 USDT |
127.4845 USDT |
119.2158 USDT |
| 2019-09-10 |
127.6249 USDT |
62,815.7220 BSV |
130.8965 USDT |
124.6053 USDT |
131.7599 USDT |
126.4512 USDT |
| 2019-09-09 |
132.6520 USDT |
58,430.8830 BSV |
135.6731 USDT |
129.3541 USDT |
138.3912 USDT |
130.9403 USDT |
| 2019-09-08 |
135.2805 USDT |
26,484.3670 BSV |
133.7278 USDT |
133.1011 USDT |
138.4375 USDT |
135.0511 USDT |
| 2019-09-07 |
132.2179 USDT |
31,409.5230 BSV |
130.3416 USDT |
130.2673 USDT |
136.1060 USDT |
134.0781 USDT |
| 2019-09-06 |
132.5159 USDT |
35,366.8350 BSV |
130.9599 USDT |
129.0815 USDT |
137.7444 USDT |
130.8823 USDT |