Identifier on HitBTC: BSVUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
67.7809 USDC |
0.2210 BSV |
68.3640 USDC |
64.7390 USDC |
68.3640 USDC |
64.7390 USDC |
| 2024-04-25 |
66.8940 USDC |
0.0010 BSV |
66.8940 USDC |
66.8940 USDC |
66.8940 USDC |
66.8940 USDC |
| 2024-04-19 |
66.6464 USDC |
5.9930 BSV |
66.6040 USDC |
66.6040 USDC |
66.6520 USDC |
66.6450 USDC |
| 2024-04-14 |
66.8710 USDC |
0.0020 BSV |
66.8280 USDC |
66.8280 USDC |
66.9140 USDC |
66.9140 USDC |
| 2024-04-13 |
61.1748 USDC |
0.0940 BSV |
71.9340 USDC |
56.0060 USDC |
71.9840 USDC |
60.4360 USDC |
| 2024-04-12 |
74.5821 USDC |
0.4260 BSV |
76.8770 USDC |
74.4440 USDC |
76.8770 USDC |
74.5040 USDC |
| 2024-04-11 |
93.0229 USDC |
0.5980 BSV |
93.7150 USDC |
92.6650 USDC |
93.7150 USDC |
92.6650 USDC |
| 2024-04-10 |
94.2757 USDC |
46.6580 BSV |
93.6750 USDC |
93.2250 USDC |
95.0550 USDC |
94.6250 USDC |
| 2024-04-07 |
102.0998 USDC |
14.4550 BSV |
102.0620 USDC |
102.0620 USDC |
102.3190 USDC |
102.3190 USDC |
| 2024-04-05 |
98.8137 USDC |
8.0870 BSV |
98.8090 USDC |
98.7390 USDC |
98.9230 USDC |
98.7750 USDC |
| 2024-04-04 |
93.2715 USDC |
22.5180 BSV |
94.6570 USDC |
92.2520 USDC |
94.6570 USDC |
94.1290 USDC |
| 2024-04-03 |
87.7883 USDC |
0.5400 BSV |
87.7850 USDC |
87.7750 USDC |
87.8050 USDC |
87.8050 USDC |
| 2024-04-01 |
92.9650 USDC |
0.2380 BSV |
92.9650 USDC |
92.9650 USDC |
92.9650 USDC |
92.9650 USDC |
| 2024-03-29 |
96.7960 USDC |
0.0020 BSV |
96.7960 USDC |
96.7960 USDC |
96.7960 USDC |
96.7960 USDC |
| 2024-03-25 |
86.5487 USDC |
0.1820 BSV |
86.5240 USDC |
86.5240 USDC |
86.5770 USDC |
86.5770 USDC |
| 2024-03-24 |
83.4973 USDC |
4.0810 BSV |
82.3470 USDC |
82.3470 USDC |
85.7770 USDC |
85.7770 USDC |
| 2024-03-23 |
81.1715 USDC |
30.7870 BSV |
80.2720 USDC |
79.0730 USDC |
88.9580 USDC |
88.9580 USDC |
| 2024-03-22 |
77.9680 USDC |
0.6410 BSV |
77.9680 USDC |
77.9680 USDC |
77.9680 USDC |
77.9680 USDC |
| 2024-03-21 |
79.9709 USDC |
7.4890 BSV |
80.6730 USDC |
79.7940 USDC |
80.8960 USDC |
79.8200 USDC |
| 2024-03-20 |
73.9897 USDC |
2.8750 BSV |
73.6020 USDC |
73.6020 USDC |
74.6160 USDC |
74.6160 USDC |
| 2024-03-19 |
76.3658 USDC |
27.8720 BSV |
82.0020 USDC |
74.7680 USDC |
82.1050 USDC |
75.4130 USDC |
| 2024-03-18 |
81.6742 USDC |
23.4700 BSV |
84.6950 USDC |
80.2500 USDC |
84.6950 USDC |
81.5110 USDC |
| 2024-03-15 |
94.8920 USDC |
5.0950 BSV |
94.8920 USDC |
94.8920 USDC |
94.8920 USDC |
94.8920 USDC |
| 2024-03-14 |
99.1928 USDC |
240.3640 BSV |
105.3640 USDC |
98.3440 USDC |
105.3640 USDC |
99.1120 USDC |
| 2024-03-12 |
109.9580 USDC |
10.0410 BSV |
109.5720 USDC |
109.2070 USDC |
110.0510 USDC |
110.0510 USDC |
| 2024-03-09 |
110.4079 USDC |
5.2080 BSV |
113.7850 USDC |
110.3330 USDC |
113.7850 USDC |
110.3330 USDC |
| 2024-03-07 |
102.1305 USDC |
1.0010 BSV |
102.0940 USDC |
102.0740 USDC |
102.3740 USDC |
102.1150 USDC |
| 2024-03-05 |
103.7364 USDC |
8.2050 BSV |
111.2130 USDC |
83.5840 USDC |
111.2130 USDC |
83.5840 USDC |
| 2024-03-04 |
122.0539 USDC |
36.6710 BSV |
106.6490 USDC |
106.6490 USDC |
123.9110 USDC |
117.2240 USDC |
| 2024-03-03 |
103.4137 USDC |
0.1470 BSV |
122.0000 USDC |
102.0570 USDC |
122.0000 USDC |
102.0570 USDC |
| 2024-03-01 |
83.6050 USDC |
0.0010 BSV |
83.6050 USDC |
83.6050 USDC |
83.6050 USDC |
83.6050 USDC |
| 2024-02-29 |
85.0780 USDC |
4.9460 BSV |
85.0780 USDC |
85.0780 USDC |
85.0780 USDC |
85.0780 USDC |
| 2024-02-28 |
79.4873 USDC |
0.0090 BSV |
80.7660 USDC |
76.3360 USDC |
80.7660 USDC |
76.3360 USDC |
| 2024-02-27 |
81.0320 USDC |
0.0010 BSV |
81.0320 USDC |
81.0320 USDC |
81.0320 USDC |
81.0320 USDC |
| 2024-02-26 |
74.8962 USDC |
40.7500 BSV |
75.1970 USDC |
73.7940 USDC |
78.6830 USDC |
78.3640 USDC |
| 2024-02-24 |
75.5920 USDC |
1.1750 BSV |
75.5920 USDC |
75.5920 USDC |
75.5920 USDC |
75.5920 USDC |
| 2024-02-23 |
73.2680 USDC |
0.0070 BSV |
73.2680 USDC |
73.2680 USDC |
73.2680 USDC |
73.2680 USDC |
| 2024-02-20 |
76.5400 USDC |
0.1140 BSV |
76.5400 USDC |
76.5400 USDC |
76.5400 USDC |
76.5400 USDC |
| 2024-02-18 |
77.0989 USDC |
12.7970 BSV |
77.0090 USDC |
77.0090 USDC |
77.4230 USDC |
77.4230 USDC |
| 2024-02-17 |
77.9745 USDC |
28.1530 BSV |
77.8000 USDC |
77.8000 USDC |
78.0630 USDC |
77.9870 USDC |
| 2024-02-14 |
81.2450 USDC |
0.0010 BSV |
81.2450 USDC |
81.2450 USDC |
81.2450 USDC |
81.2450 USDC |
| 2024-02-09 |
80.0410 USDC |
5.0950 BSV |
80.0410 USDC |
80.0410 USDC |
80.0410 USDC |
80.0410 USDC |
| 2024-02-08 |
73.5731 USDC |
5.4350 BSV |
73.5720 USDC |
73.5720 USDC |
73.5810 USDC |
73.5810 USDC |
| 2024-02-04 |
71.9860 USDC |
0.1130 BSV |
71.9860 USDC |
71.9860 USDC |
71.9860 USDC |
71.9860 USDC |
| 2024-01-31 |
69.4785 USDC |
5.1560 BSV |
69.4690 USDC |
69.2520 USDC |
70.2060 USDC |
69.2520 USDC |
| 2024-01-27 |
72.3860 USDC |
0.0010 BSV |
72.3860 USDC |
72.3860 USDC |
72.3860 USDC |
72.3860 USDC |
| 2024-01-24 |
70.2760 USDC |
0.0010 BSV |
70.2760 USDC |
70.2760 USDC |
70.2760 USDC |
70.2760 USDC |
| 2024-01-18 |
79.3630 USDC |
0.1140 BSV |
79.3630 USDC |
79.3630 USDC |
79.3630 USDC |
79.3630 USDC |
| 2024-01-16 |
84.2279 USDC |
0.1360 BSV |
84.2350 USDC |
84.1930 USDC |
84.2350 USDC |
84.1930 USDC |
| 2024-01-13 |
84.2658 USDC |
0.3460 BSV |
82.9410 USDC |
82.9410 USDC |
85.9350 USDC |
85.9350 USDC |