Identifier on HitBTC: BSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-17 |
117.9396 USDT |
49,459.7350 BSV |
111.0445 USDT |
107.7962 USDT |
124.2072 USDT |
119.7140 USDT |
| 2019-07-16 |
121.2747 USDT |
58,404.0960 BSV |
129.0544 USDT |
110.0206 USDT |
135.4479 USDT |
110.4889 USDT |
| 2019-07-15 |
123.3234 USDT |
36,390.5650 BSV |
126.9567 USDT |
107.0255 USDT |
132.5063 USDT |
129.0763 USDT |
| 2019-07-14 |
140.5510 USDT |
27,893.9690 BSV |
155.4740 USDT |
127.2418 USDT |
156.2638 USDT |
127.6479 USDT |
| 2019-07-13 |
158.6735 USDT |
21,828.2970 BSV |
165.7072 USDT |
148.1945 USDT |
165.8949 USDT |
155.2186 USDT |
| 2019-07-12 |
163.5343 USDT |
31,340.6000 BSV |
163.9264 USDT |
154.3374 USDT |
169.7619 USDT |
165.8548 USDT |
| 2019-07-11 |
165.6027 USDT |
30,187.9130 BSV |
191.5247 USDT |
151.8538 USDT |
192.0163 USDT |
163.0277 USDT |
| 2019-07-10 |
196.8711 USDT |
31,764.5600 BSV |
204.1603 USDT |
182.7491 USDT |
208.8375 USDT |
191.7505 USDT |
| 2019-07-09 |
204.9314 USDT |
16,335.2000 BSV |
200.4544 USDT |
199.4619 USDT |
213.8229 USDT |
204.2023 USDT |
| 2019-07-08 |
198.5405 USDT |
17,881.0020 BSV |
199.7453 USDT |
196.4379 USDT |
201.5749 USDT |
200.4904 USDT |
| 2019-07-07 |
197.1834 USDT |
17,117.7550 BSV |
198.5563 USDT |
188.4108 USDT |
201.6619 USDT |
199.4056 USDT |
| 2019-07-06 |
198.9080 USDT |
22,059.8580 BSV |
199.0418 USDT |
195.3405 USDT |
204.0675 USDT |
198.5016 USDT |
| 2019-07-05 |
198.9798 USDT |
18,134.2410 BSV |
196.2260 USDT |
194.2604 USDT |
203.9832 USDT |
198.7977 USDT |
| 2019-07-04 |
200.5355 USDT |
18,514.3240 BSV |
203.2360 USDT |
194.2890 USDT |
204.4850 USDT |
195.7783 USDT |
| 2019-07-03 |
200.1577 USDT |
29,956.6490 BSV |
195.4560 USDT |
195.4560 USDT |
205.3248 USDT |
203.2189 USDT |
| 2019-07-02 |
191.9180 USDT |
19,896.6550 BSV |
198.2700 USDT |
183.5728 USDT |
200.0000 USDT |
195.5496 USDT |
| 2019-07-01 |
194.4714 USDT |
20,330.0030 BSV |
196.5359 USDT |
187.7479 USDT |
205.6408 USDT |
197.9402 USDT |
| 2019-06-30 |
205.4658 USDT |
17,360.1830 BSV |
214.3284 USDT |
194.5722 USDT |
219.0596 USDT |
196.3879 USDT |
| 2019-06-29 |
211.4036 USDT |
21,726.5460 BSV |
209.0346 USDT |
204.5715 USDT |
218.1452 USDT |
214.7315 USDT |
| 2019-06-28 |
212.6961 USDT |
27,466.7780 BSV |
199.1505 USDT |
195.9743 USDT |
227.2841 USDT |
210.0533 USDT |
| 2019-06-27 |
201.3691 USDT |
27,957.9480 BSV |
220.2614 USDT |
184.0000 USDT |
226.4464 USDT |
199.4078 USDT |
| 2019-06-26 |
235.4722 USDT |
31,757.7460 BSV |
238.1155 USDT |
190.8551 USDT |
249.8082 USDT |
220.8200 USDT |
| 2019-06-25 |
237.2947 USDT |
18,381.8870 BSV |
236.2919 USDT |
233.4244 USDT |
246.7055 USDT |
238.6655 USDT |
| 2019-06-24 |
235.1366 USDT |
26,130.5860 BSV |
237.8382 USDT |
228.8750 USDT |
239.8412 USDT |
236.0375 USDT |
| 2019-06-23 |
240.7226 USDT |
20,689.9330 BSV |
240.8300 USDT |
236.7601 USDT |
245.7701 USDT |
237.8818 USDT |
| 2019-06-22 |
233.3970 USDT |
25,755.0750 BSV |
222.9152 USDT |
219.9767 USDT |
255.0000 USDT |
240.4849 USDT |
| 2019-06-21 |
220.9685 USDT |
15,550.7510 BSV |
216.3687 USDT |
216.3060 USDT |
225.4061 USDT |
222.5250 USDT |
| 2019-06-20 |
217.5625 USDT |
19,818.3740 BSV |
221.9112 USDT |
208.0002 USDT |
225.5848 USDT |
216.2384 USDT |
| 2019-06-19 |
222.6245 USDT |
16,376.5230 BSV |
223.5965 USDT |
217.8653 USDT |
226.6995 USDT |
222.1522 USDT |
| 2019-06-18 |
221.6702 USDT |
28,190.1050 BSV |
224.9933 USDT |
218.3548 USDT |
229.9999 USDT |
223.3638 USDT |
| 2019-06-17 |
220.7517 USDT |
19,078.1470 BSV |
211.4015 USDT |
211.1075 USDT |
233.9384 USDT |
224.7775 USDT |
| 2019-06-16 |
212.1450 USDT |
10,196.1220 BSV |
208.4008 USDT |
206.7909 USDT |
218.1919 USDT |
211.2253 USDT |
| 2019-06-15 |
209.5904 USDT |
13,965.1340 BSV |
213.1875 USDT |
202.8136 USDT |
214.8992 USDT |
208.3716 USDT |
| 2019-06-14 |
209.2185 USDT |
10,515.8250 BSV |
212.7030 USDT |
202.0047 USDT |
214.8000 USDT |
213.6449 USDT |
| 2019-06-13 |
201.4528 USDT |
22,740.6650 BSV |
188.6976 USDT |
188.5594 USDT |
217.8480 USDT |
212.4931 USDT |
| 2019-06-12 |
187.6131 USDT |
15,260.4650 BSV |
184.8782 USDT |
183.1583 USDT |
192.0000 USDT |
188.8061 USDT |
| 2019-06-11 |
185.6147 USDT |
9,417.4590 BSV |
190.6550 USDT |
181.3534 USDT |
192.8072 USDT |
184.9866 USDT |
| 2019-06-10 |
185.1884 USDT |
30,812.0900 BSV |
183.8913 USDT |
178.4505 USDT |
194.4873 USDT |
190.9651 USDT |
| 2019-06-09 |
189.7662 USDT |
23,120.1500 BSV |
193.8875 USDT |
177.9630 USDT |
197.6772 USDT |
183.3032 USDT |
| 2019-06-08 |
194.0066 USDT |
17,378.0970 BSV |
201.6856 USDT |
186.3564 USDT |
203.0440 USDT |
193.7525 USDT |
| 2019-06-07 |
200.3603 USDT |
12,193.7840 BSV |
198.7917 USDT |
190.8387 USDT |
208.8235 USDT |
202.1815 USDT |
| 2019-06-06 |
196.6176 USDT |
26,454.1860 BSV |
215.9990 USDT |
172.4895 USDT |
215.9990 USDT |
198.2286 USDT |
| 2019-06-05 |
218.7534 USDT |
21,198.3080 BSV |
229.3099 USDT |
202.2135 USDT |
232.3000 USDT |
216.1464 USDT |
| 2019-06-04 |
220.6836 USDT |
18,428.4210 BSV |
219.7261 USDT |
203.6074 USDT |
234.0000 USDT |
229.2397 USDT |
| 2019-06-03 |
218.2638 USDT |
23,552.1060 BSV |
192.5305 USDT |
190.9782 USDT |
236.8348 USDT |
219.3129 USDT |
| 2019-06-02 |
188.4147 USDT |
23,447.9580 BSV |
188.6818 USDT |
183.1619 USDT |
192.9765 USDT |
192.1089 USDT |
| 2019-06-01 |
189.7897 USDT |
14,255.3160 BSV |
195.1472 USDT |
183.0507 USDT |
195.6705 USDT |
188.3794 USDT |
| 2019-05-31 |
187.7684 USDT |
15,778.2370 BSV |
182.8463 USDT |
174.9999 USDT |
200.8431 USDT |
195.3094 USDT |
| 2019-05-30 |
207.8870 USDT |
20,291.8340 BSV |
205.0457 USDT |
172.4570 USDT |
252.0000 USDT |
182.7971 USDT |
| 2019-05-29 |
141.5515 USDT |
50,797.6000 BSV |
121.6100 USDT |
113.5590 USDT |
207.2179 USDT |
204.3565 USDT |