Identifier on HitBTC: BSVUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-16 |
164.8699 USDT |
240,550.6470 BSV |
169.3939 USDT |
160.6069 USDT |
169.3939 USDT |
163.9730 USDT |
2021-06-15 |
171.2296 USDT |
187,806.4050 BSV |
174.1168 USDT |
167.0675 USDT |
174.8923 USDT |
169.5915 USDT |
2021-06-14 |
171.7987 USDT |
235,448.7060 BSV |
171.0423 USDT |
168.5099 USDT |
175.8091 USDT |
174.3131 USDT |
2021-06-13 |
164.3015 USDT |
248,924.8580 BSV |
162.0234 USDT |
159.3063 USDT |
173.0041 USDT |
171.0476 USDT |
2021-06-12 |
160.1382 USDT |
294,623.8360 BSV |
163.9429 USDT |
156.0000 USDT |
164.1061 USDT |
162.1507 USDT |
2021-06-11 |
166.9569 USDT |
322,076.1920 BSV |
164.6719 USDT |
161.0664 USDT |
173.8368 USDT |
164.3266 USDT |
2021-06-10 |
168.9733 USDT |
272,197.2190 BSV |
173.4427 USDT |
163.2608 USDT |
174.7062 USDT |
164.6633 USDT |
2021-06-09 |
164.9757 USDT |
415,115.3210 BSV |
161.6239 USDT |
157.4669 USDT |
174.8210 USDT |
173.3144 USDT |
2021-06-08 |
159.5160 USDT |
374,601.8520 BSV |
166.0274 USDT |
150.1677 USDT |
168.1026 USDT |
162.2928 USDT |
2021-06-07 |
176.0653 USDT |
283,044.1430 BSV |
178.2109 USDT |
164.9593 USDT |
179.6123 USDT |
165.9643 USDT |
2021-06-06 |
177.3847 USDT |
364,960.0620 BSV |
177.5259 USDT |
173.4967 USDT |
181.4020 USDT |
178.3141 USDT |
2021-06-05 |
173.5110 USDT |
395,483.0450 BSV |
173.6465 USDT |
166.5393 USDT |
178.0987 USDT |
177.5503 USDT |
2021-06-04 |
174.1384 USDT |
321,572.3390 BSV |
189.6814 USDT |
167.4048 USDT |
189.8475 USDT |
173.7334 USDT |
2021-06-03 |
185.2321 USDT |
341,401.6990 BSV |
182.1904 USDT |
178.0923 USDT |
192.3346 USDT |
188.4218 USDT |
2021-06-02 |
178.6004 USDT |
330,934.9600 BSV |
176.1174 USDT |
171.4482 USDT |
188.5735 USDT |
182.1974 USDT |
2021-06-01 |
170.7899 USDT |
331,117.6550 BSV |
174.2059 USDT |
165.4428 USDT |
176.4919 USDT |
175.8426 USDT |
2021-05-31 |
167.6635 USDT |
348,197.4040 BSV |
166.0240 USDT |
160.7707 USDT |
175.0089 USDT |
174.9234 USDT |
2021-05-30 |
164.5248 USDT |
330,485.4080 BSV |
163.8385 USDT |
154.5867 USDT |
169.6584 USDT |
166.2996 USDT |
2021-05-29 |
167.9971 USDT |
543,277.6300 BSV |
168.0298 USDT |
157.8033 USDT |
179.6081 USDT |
163.9740 USDT |
2021-05-28 |
171.2136 USDT |
457,447.0000 BSV |
183.4831 USDT |
159.2602 USDT |
184.6830 USDT |
168.0099 USDT |
2021-05-27 |
179.2514 USDT |
272,745.4860 BSV |
181.5558 USDT |
169.7059 USDT |
191.0695 USDT |
182.4635 USDT |
2021-05-26 |
178.2090 USDT |
346,700.9770 BSV |
175.4125 USDT |
171.2285 USDT |
186.3898 USDT |
181.6055 USDT |
2021-05-25 |
172.0297 USDT |
343,401.7320 BSV |
178.9318 USDT |
160.8180 USDT |
185.8638 USDT |
175.0403 USDT |
2021-05-24 |
164.9107 USDT |
416,121.4050 BSV |
148.8311 USDT |
145.7579 USDT |
179.8974 USDT |
178.8959 USDT |
2021-05-23 |
155.3205 USDT |
359,192.4990 BSV |
168.7434 USDT |
127.7047 USDT |
173.4594 USDT |
148.8920 USDT |
2021-05-22 |
168.7152 USDT |
353,612.4650 BSV |
174.2703 USDT |
157.6427 USDT |
176.7027 USDT |
168.7736 USDT |
2021-05-21 |
187.1621 USDT |
373,309.2050 BSV |
201.5441 USDT |
151.7528 USDT |
207.2408 USDT |
174.2871 USDT |
2021-05-20 |
187.1453 USDT |
515,709.1550 BSV |
175.4093 USDT |
158.7108 USDT |
202.0000 USDT |
201.5558 USDT |
2021-05-19 |
225.8422 USDT |
190,303.4470 BSV |
287.0415 USDT |
117.3295 USDT |
290.0610 USDT |
174.4034 USDT |
2021-05-18 |
290.0178 USDT |
302,181.9900 BSV |
286.8603 USDT |
275.0000 USDT |
302.2018 USDT |
286.1850 USDT |
2021-05-17 |
285.0846 USDT |
277,310.2430 BSV |
316.1795 USDT |
254.3470 USDT |
316.6049 USDT |
286.6934 USDT |
2021-05-16 |
311.6204 USDT |
259,563.8360 BSV |
311.4823 USDT |
287.9380 USDT |
330.6152 USDT |
316.0000 USDT |
2021-05-15 |
325.9737 USDT |
219,323.2530 BSV |
335.6187 USDT |
306.6272 USDT |
340.8699 USDT |
311.7675 USDT |
2021-05-14 |
327.5430 USDT |
377,707.9520 BSV |
316.9951 USDT |
311.3305 USDT |
353.7564 USDT |
335.8338 USDT |
2021-05-13 |
314.0398 USDT |
449,469.0730 BSV |
301.9491 USDT |
288.2381 USDT |
335.8922 USDT |
317.0204 USDT |
2021-05-12 |
376.5855 USDT |
325,246.6990 BSV |
392.4580 USDT |
285.8635 USDT |
406.6268 USDT |
301.7165 USDT |
2021-05-11 |
362.9097 USDT |
485,147.3820 BSV |
342.8158 USDT |
329.1322 USDT |
397.0000 USDT |
391.4182 USDT |
2021-05-10 |
362.0398 USDT |
375,549.8390 BSV |
359.4782 USDT |
301.2990 USDT |
414.6574 USDT |
342.7300 USDT |
2021-05-09 |
353.1355 USDT |
281,534.3590 BSV |
368.3276 USDT |
331.5280 USDT |
377.8539 USDT |
359.3306 USDT |
2021-05-08 |
377.3717 USDT |
313,299.6270 BSV |
378.6049 USDT |
333.8373 USDT |
398.8267 USDT |
368.4386 USDT |
2021-05-07 |
402.4490 USDT |
357,341.6110 BSV |
419.4200 USDT |
363.6533 USDT |
431.1885 USDT |
379.9745 USDT |
2021-05-06 |
415.4804 USDT |
287,609.8370 BSV |
423.6655 USDT |
382.7011 USDT |
460.2869 USDT |
419.3931 USDT |
2021-05-05 |
379.2186 USDT |
423,374.6580 BSV |
325.6606 USDT |
321.8064 USDT |
448.3500 USDT |
423.2752 USDT |
2021-05-04 |
350.2546 USDT |
427,260.9210 BSV |
370.0483 USDT |
313.0640 USDT |
375.1157 USDT |
325.9890 USDT |
2021-05-03 |
353.7538 USDT |
320,183.6270 BSV |
331.4194 USDT |
330.0401 USDT |
377.8817 USDT |
368.8934 USDT |
2021-05-02 |
329.1232 USDT |
255,674.4920 BSV |
333.0168 USDT |
310.1206 USDT |
346.1221 USDT |
331.4047 USDT |
2021-05-01 |
324.5319 USDT |
289,443.6310 BSV |
323.8181 USDT |
308.0321 USDT |
339.6976 USDT |
332.9154 USDT |
2021-04-30 |
300.0047 USDT |
223,395.4160 BSV |
281.4003 USDT |
277.1735 USDT |
328.7253 USDT |
323.5598 USDT |
2021-04-29 |
283.8403 USDT |
300,726.1860 BSV |
289.5775 USDT |
270.8148 USDT |
292.3063 USDT |
281.7177 USDT |
2021-04-28 |
283.8792 USDT |
302,392.8440 BSV |
287.9608 USDT |
269.2210 USDT |
297.8880 USDT |
289.6541 USDT |