Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
52.1256 |
0.1070 BSV |
51.8453 |
51.8453 |
51.8453 |
52.0736 |
| 2022-09-15 |
52.8244 |
1.5457 BSV |
52.1971 |
51.8453 |
51.8453 |
51.8453 |
| 2022-09-14 |
52.5193 |
0.2029 BSV |
52.0705 |
52.0705 |
52.0705 |
52.3212 |
| 2022-09-13 |
54.7138 |
0.1791 BSV |
54.6854 |
54.6230 |
54.6230 |
54.8091 |
| 2022-09-12 |
55.7210 |
0.5270 BSV |
54.2610 |
54.2610 |
54.2610 |
55.3501 |
| 2022-09-11 |
55.0156 |
0.1035 BSV |
54.8765 |
54.8765 |
54.8765 |
54.9447 |
| 2022-09-10 |
55.2578 |
1.0734 BSV |
55.2726 |
54.6505 |
54.6505 |
54.6505 |
| 2022-09-09 |
54.7607 |
0.2879 BSV |
53.5687 |
53.5687 |
53.5687 |
55.2726 |
| 2022-09-08 |
52.8698 |
0.3964 BSV |
51.3901 |
51.3901 |
51.3901 |
53.5687 |
| 2022-09-07 |
49.8381 |
0.1752 BSV |
49.8412 |
49.2872 |
49.2872 |
50.2749 |
| 2022-09-06 |
52.0616 |
0.3008 BSV |
53.8797 |
49.8412 |
49.8412 |
49.8412 |
| 2022-09-05 |
52.4322 |
0.0968 BSV |
52.6914 |
52.4322 |
52.4322 |
52.4322 |
| 2022-09-04 |
52.5730 |
0.1084 BSV |
53.1576 |
52.5217 |
52.5217 |
52.6914 |
| 2022-09-03 |
53.1576 |
0.0266 BSV |
53.1576 |
53.1576 |
53.1576 |
53.1576 |
| 2022-09-02 |
53.3216 |
0.3099 BSV |
52.3274 |
52.3274 |
52.3274 |
54.0266 |
| 2022-09-01 |
51.2225 |
0.1049 BSV |
52.1603 |
51.1695 |
51.1695 |
51.3613 |
| 2022-08-31 |
52.7411 |
4.1947 BSV |
52.4184 |
51.9301 |
51.9301 |
51.9301 |
| 2022-08-30 |
52.1590 |
1.9003 BSV |
53.1411 |
51.9979 |
52.0000 |
52.2712 |
| 2022-08-29 |
52.4017 |
0.3269 BSV |
51.7500 |
51.7500 |
51.7500 |
53.0348 |
| 2022-08-28 |
52.6737 |
0.2020 BSV |
51.9363 |
51.9363 |
51.9363 |
52.8450 |
| 2022-08-27 |
51.8509 |
0.1272 BSV |
53.0783 |
51.3483 |
51.3483 |
51.3483 |
| 2022-08-26 |
53.7172 |
1.3576 BSV |
55.8306 |
52.8695 |
52.8695 |
53.0783 |
| 2022-08-25 |
55.3732 |
0.2565 BSV |
55.8919 |
54.7870 |
54.7870 |
55.8306 |
| 2022-08-24 |
57.8897 |
2.2923 BSV |
56.0558 |
54.8531 |
54.8531 |
55.8919 |
| 2022-08-23 |
55.1526 |
0.3111 BSV |
54.2007 |
54.2007 |
54.2007 |
55.3574 |
| 2022-08-22 |
54.0400 |
0.4523 BSV |
54.4327 |
52.1116 |
52.1116 |
54.6098 |
| 2022-08-21 |
53.9791 |
0.4285 BSV |
59.9834 |
53.1512 |
53.1512 |
53.8312 |
| 2022-08-20 |
0.0000 |
0.0000 BSV |
59.9834 |
59.9834 |
59.9834 |
59.9834 |
| 2022-08-19 |
0.0000 |
0.0000 BSV |
59.9834 |
59.9834 |
59.9834 |
59.9834 |
| 2022-08-18 |
61.6771 |
76.6013 BSV |
65.9000 |
59.9830 |
59.9834 |
59.9834 |
| 2022-08-17 |
65.8999 |
11.6723 BSV |
66.2035 |
65.8998 |
65.9000 |
65.9000 |
| 2022-08-16 |
0.0000 |
0.0000 BSV |
66.2035 |
66.2035 |
66.2035 |
66.2035 |
| 2022-08-15 |
0.0000 |
0.0000 BSV |
66.2035 |
66.2035 |
66.2035 |
66.2035 |
| 2022-08-14 |
62.1490 |
1.1277 BSV |
63.5910 |
62.1000 |
62.1000 |
62.1000 |
| 2022-08-13 |
63.4032 |
0.4727 BSV |
62.9109 |
61.7332 |
62.1535 |
62.1535 |
| 2022-08-12 |
63.1835 |
18.4441 BSV |
62.0000 |
61.4152 |
61.4152 |
61.4152 |
| 2022-08-11 |
0.0000 |
0.0000 BSV |
59.6604 |
59.6604 |
59.6604 |
59.6604 |
| 2022-08-10 |
61.5943 |
0.8078 BSV |
59.6335 |
59.6335 |
59.6335 |
59.6604 |
| 2022-08-09 |
64.0151 |
6.0821 BSV |
59.7585 |
59.4923 |
59.4923 |
59.6335 |
| 2022-08-08 |
58.6614 |
0.1752 BSV |
61.3362 |
56.4446 |
56.4446 |
59.7585 |
| 2022-08-07 |
60.5116 |
0.0911 BSV |
61.7085 |
58.4247 |
58.4247 |
61.3362 |
| 2022-08-06 |
0.0000 |
0.0000 BSV |
61.7085 |
61.7085 |
61.7085 |
61.7085 |
| 2022-08-05 |
60.6536 |
14.7289 BSV |
59.3153 |
59.3153 |
59.3153 |
60.9807 |
| 2022-08-04 |
60.4456 |
0.2898 BSV |
61.8163 |
59.3153 |
59.3153 |
59.3153 |
| 2022-08-03 |
61.1175 |
0.1492 BSV |
63.0248 |
60.3534 |
60.3534 |
61.8163 |
| 2022-08-02 |
63.0248 |
1.1351 BSV |
60.3145 |
60.3145 |
60.3145 |
63.0248 |
| 2022-08-01 |
60.5169 |
0.3276 BSV |
61.3876 |
60.3145 |
60.3145 |
60.3145 |
| 2022-07-31 |
61.6557 |
0.2085 BSV |
60.3145 |
60.3145 |
60.3145 |
63.0002 |
| 2022-07-30 |
0.0000 |
0.0000 BSV |
64.9595 |
64.9595 |
64.9595 |
64.9595 |
| 2022-07-29 |
62.0885 |
0.0723 BSV |
60.2623 |
59.2880 |
59.2880 |
64.9595 |