Identifier on HitBTC: BSVUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-28 |
119.4672 USDT |
43,612.9090 BSV |
114.2570 USDT |
113.8697 USDT |
126.8424 USDT |
121.7739 USDT |
| 2019-05-27 |
113.9994 USDT |
37,736.3820 BSV |
104.8441 USDT |
103.2000 USDT |
122.4217 USDT |
114.1960 USDT |
| 2019-05-26 |
98.3095 USDT |
22,142.2720 BSV |
91.9076 USDT |
88.4768 USDT |
115.4370 USDT |
105.1086 USDT |
| 2019-05-25 |
94.0892 USDT |
31,833.8570 BSV |
98.2038 USDT |
85.0000 USDT |
99.3666 USDT |
91.8020 USDT |
| 2019-05-24 |
98.8011 USDT |
39,540.2670 BSV |
101.4570 USDT |
95.7036 USDT |
101.4570 USDT |
98.1685 USDT |
| 2019-05-23 |
100.2018 USDT |
40,415.4240 BSV |
104.9223 USDT |
95.0000 USDT |
104.9679 USDT |
101.2918 USDT |
| 2019-05-22 |
103.2866 USDT |
51,028.9170 BSV |
105.4166 USDT |
97.3748 USDT |
118.8228 USDT |
104.8440 USDT |
| 2019-05-21 |
76.6973 USDT |
73,216.6200 BSV |
62.9592 USDT |
61.3638 USDT |
127.7697 USDT |
105.5665 USDT |
| 2019-05-20 |
62.2724 USDT |
68,289.8600 BSV |
64.9861 USDT |
60.2849 USDT |
65.1447 USDT |
62.7840 USDT |
| 2019-05-19 |
63.3480 USDT |
67,258.6550 BSV |
59.8886 USDT |
59.4440 USDT |
66.4913 USDT |
65.0368 USDT |
| 2019-05-18 |
60.1315 USDT |
65,093.4380 BSV |
60.4120 USDT |
59.0352 USDT |
61.2480 USDT |
59.7834 USDT |
| 2019-05-17 |
59.2268 USDT |
62,176.5540 BSV |
64.7263 USDT |
55.9136 USDT |
65.7641 USDT |
60.5788 USDT |
| 2019-05-16 |
69.3146 USDT |
61,784.8360 BSV |
72.3476 USDT |
63.6339 USDT |
75.5153 USDT |
64.7173 USDT |
| 2019-05-15 |
65.9410 USDT |
86,586.1430 BSV |
60.2551 USDT |
59.9752 USDT |
74.6000 USDT |
72.3070 USDT |
| 2019-05-14 |
60.2103 USDT |
30,268.5640 BSV |
60.1010 USDT |
58.4597 USDT |
63.9776 USDT |
60.3069 USDT |
| 2019-05-13 |
58.7037 USDT |
39,462.2060 BSV |
57.6833 USDT |
57.2074 USDT |
61.7999 USDT |
60.1527 USDT |
| 2019-05-12 |
60.4486 USDT |
64,620.6420 BSV |
60.3014 USDT |
55.8806 USDT |
63.8654 USDT |
57.7053 USDT |
| 2019-05-11 |
58.9403 USDT |
76,958.7590 BSV |
57.5730 USDT |
56.9604 USDT |
63.2000 USDT |
60.2959 USDT |
| 2019-05-10 |
57.3666 USDT |
62,675.4300 BSV |
56.5903 USDT |
55.6634 USDT |
58.5863 USDT |
57.7479 USDT |
| 2019-05-09 |
57.3012 USDT |
51,426.6570 BSV |
59.0600 USDT |
55.6099 USDT |
59.2538 USDT |
56.5598 USDT |
| 2019-05-08 |
54.1708 USDT |
91,229.0440 BSV |
52.7345 USDT |
52.5419 USDT |
59.2462 USDT |
59.1072 USDT |
| 2019-05-07 |
53.1308 USDT |
86,671.2180 BSV |
52.7478 USDT |
52.4589 USDT |
54.0000 USDT |
52.7231 USDT |
| 2019-05-06 |
52.6069 USDT |
82,724.0450 BSV |
53.5475 USDT |
51.7558 USDT |
53.5475 USDT |
52.7189 USDT |
| 2019-05-05 |
53.8476 USDT |
74,962.5080 BSV |
53.4912 USDT |
53.0325 USDT |
54.8639 USDT |
53.6117 USDT |
| 2019-05-04 |
53.6642 USDT |
126,601.6650 BSV |
54.0500 USDT |
52.7319 USDT |
54.9013 USDT |
53.6184 USDT |
| 2019-05-03 |
53.8307 USDT |
87,712.1350 BSV |
52.8518 USDT |
52.8061 USDT |
54.9550 USDT |
54.0496 USDT |
| 2019-05-02 |
53.1639 USDT |
145,058.1820 BSV |
53.1660 USDT |
52.5721 USDT |
53.8613 USDT |
53.0491 USDT |
| 2019-05-01 |
53.4533 USDT |
97,928.8830 BSV |
53.7699 USDT |
52.9273 USDT |
54.9867 USDT |
53.2238 USDT |
| 2019-04-30 |
52.7847 USDT |
102,620.9750 BSV |
52.5788 USDT |
52.2101 USDT |
54.0365 USDT |
53.7464 USDT |
| 2019-04-29 |
53.5759 USDT |
145,487.9210 BSV |
54.2842 USDT |
52.1786 USDT |
54.6876 USDT |
52.5904 USDT |
| 2019-04-28 |
54.9453 USDT |
121,214.7980 BSV |
54.7862 USDT |
53.9523 USDT |
55.8610 USDT |
54.4747 USDT |
| 2019-04-27 |
54.3804 USDT |
96,846.7330 BSV |
54.3425 USDT |
53.1765 USDT |
55.6280 USDT |
54.8244 USDT |
| 2019-04-26 |
53.6118 USDT |
131,362.5430 BSV |
51.6872 USDT |
51.4139 USDT |
56.5155 USDT |
54.3242 USDT |
| 2019-04-25 |
52.8756 USDT |
125,015.5030 BSV |
53.5421 USDT |
50.7561 USDT |
55.5996 USDT |
51.8555 USDT |
| 2019-04-24 |
53.0017 USDT |
135,061.3330 BSV |
55.5121 USDT |
49.5000 USDT |
55.6461 USDT |
53.7288 USDT |
| 2019-04-23 |
57.0116 USDT |
125,747.2780 BSV |
57.0753 USDT |
55.5369 USDT |
58.3348 USDT |
55.5369 USDT |
| 2019-04-22 |
57.0708 USDT |
71,303.0580 BSV |
55.7820 USDT |
55.0220 USDT |
59.1233 USDT |
57.0526 USDT |
| 2019-04-21 |
56.6987 USDT |
115,186.0520 BSV |
58.1740 USDT |
54.2042 USDT |
58.4086 USDT |
55.9034 USDT |
| 2019-04-20 |
58.6401 USDT |
120,224.6520 BSV |
58.8548 USDT |
57.8758 USDT |
59.2320 USDT |
58.1633 USDT |
| 2019-04-19 |
59.0371 USDT |
50,015.6950 BSV |
59.0383 USDT |
57.5311 USDT |
60.5725 USDT |
58.8564 USDT |
| 2019-04-18 |
57.6337 USDT |
120,897.4750 BSV |
54.8768 USDT |
54.4062 USDT |
62.1292 USDT |
58.9536 USDT |
| 2019-04-17 |
55.4996 USDT |
119,730.3380 BSV |
56.7310 USDT |
54.0794 USDT |
56.9362 USDT |
54.8476 USDT |
| 2019-04-16 |
55.9581 USDT |
123,792.5400 BSV |
58.7247 USDT |
53.6934 USDT |
61.3143 USDT |
56.7722 USDT |
| 2019-04-15 |
67.3376 USDT |
92,863.6260 BSV |
71.0957 USDT |
58.4515 USDT |
74.4446 USDT |
58.7984 USDT |
| 2019-04-14 |
69.8542 USDT |
91,066.7550 BSV |
69.5456 USDT |
68.7718 USDT |
71.0843 USDT |
71.0843 USDT |
| 2019-04-13 |
70.0605 USDT |
109,394.6740 BSV |
70.8991 USDT |
69.0794 USDT |
71.6287 USDT |
69.5508 USDT |
| 2019-04-12 |
71.2534 USDT |
75,529.6670 BSV |
71.4351 USDT |
68.6045 USDT |
74.6732 USDT |
70.9983 USDT |
| 2019-04-11 |
72.6890 USDT |
46,293.2460 BSV |
79.5701 USDT |
68.0904 USDT |
84.2517 USDT |
71.4246 USDT |
| 2019-04-10 |
79.3494 USDT |
49,316.8430 BSV |
78.0467 USDT |
77.9218 USDT |
81.4547 USDT |
79.7189 USDT |
| 2019-04-09 |
78.4635 USDT |
163,411.1310 BSV |
82.1435 USDT |
76.5362 USDT |
82.4683 USDT |
78.0250 USDT |