Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
127.0084 |
1,192.6211 BSV |
118.8063 |
114.2500 |
122.2596 |
125.4201 |
| 2021-06-22 |
116.1077 |
941.6199 BSV |
123.9783 |
104.7942 |
112.2719 |
121.2671 |
| 2021-06-21 |
135.6375 |
1,021.1328 BSV |
152.9303 |
121.6420 |
126.1619 |
125.7611 |
| 2021-06-20 |
150.7261 |
529.2898 BSV |
155.0367 |
145.0190 |
147.8318 |
152.5899 |
| 2021-06-19 |
157.7386 |
523.1980 BSV |
157.1363 |
155.2423 |
157.2160 |
156.0001 |
| 2021-06-18 |
159.4330 |
531.0663 BSV |
163.1654 |
152.4511 |
154.3141 |
156.2033 |
| 2021-06-17 |
164.5621 |
463.0763 BSV |
163.8220 |
160.6040 |
162.2987 |
161.9904 |
| 2021-06-16 |
164.9312 |
608.1089 BSV |
169.2884 |
160.5896 |
163.1733 |
163.7011 |
| 2021-06-15 |
171.2226 |
584.4054 BSV |
173.6010 |
166.9471 |
169.6468 |
168.9763 |
| 2021-06-14 |
171.5164 |
707.5308 BSV |
171.3555 |
168.5827 |
170.1410 |
171.6694 |
| 2021-06-13 |
163.6790 |
730.3780 BSV |
162.2240 |
159.1677 |
161.0188 |
169.5273 |
| 2021-06-12 |
160.6653 |
668.3809 BSV |
164.3661 |
156.1714 |
159.0322 |
162.2450 |
| 2021-06-11 |
166.8745 |
1,249.8213 BSV |
165.0703 |
160.3722 |
163.0289 |
161.9040 |
| 2021-06-10 |
168.8864 |
861.2569 BSV |
173.9753 |
163.4584 |
165.8630 |
165.0035 |
| 2021-06-09 |
165.4097 |
1,003.4883 BSV |
162.0102 |
157.6599 |
160.0929 |
170.2487 |
| 2021-06-08 |
159.0505 |
1,128.1815 BSV |
166.0190 |
150.3984 |
155.9166 |
163.7996 |
| 2021-06-07 |
174.7832 |
928.7330 BSV |
178.6182 |
165.8526 |
168.3359 |
167.8967 |
| 2021-06-06 |
177.5397 |
1,196.4033 BSV |
177.6011 |
173.6150 |
176.9330 |
178.3017 |
| 2021-06-05 |
173.0820 |
987.9293 BSV |
173.9027 |
166.5976 |
169.4719 |
172.9387 |
| 2021-06-04 |
174.2997 |
1,864.7132 BSV |
189.7890 |
167.5090 |
172.0020 |
174.9430 |
| 2021-06-03 |
185.9210 |
1,107.7337 BSV |
182.7688 |
178.3025 |
180.4699 |
188.1021 |
| 2021-06-02 |
178.9550 |
824.2818 BSV |
175.7972 |
171.2010 |
174.1929 |
182.4415 |
| 2021-06-01 |
170.7237 |
960.7647 BSV |
174.8401 |
165.6244 |
168.5786 |
172.5609 |
| 2021-05-31 |
168.1816 |
771.5186 BSV |
165.8641 |
161.0482 |
162.8703 |
172.7919 |
| 2021-05-30 |
164.3897 |
1,608.6564 BSV |
164.1320 |
154.7910 |
159.6000 |
166.3372 |
| 2021-05-29 |
168.1183 |
1,304.6178 BSV |
168.0318 |
158.8251 |
162.8083 |
162.8360 |
| 2021-05-28 |
170.5672 |
895.5654 BSV |
183.6051 |
159.4080 |
166.4793 |
163.1458 |
| 2021-05-27 |
181.0156 |
1,124.9902 BSV |
182.2477 |
170.1973 |
173.1156 |
182.5149 |
| 2021-05-26 |
178.1632 |
1,144.7299 BSV |
174.9468 |
170.5226 |
175.8726 |
182.0492 |
| 2021-05-25 |
171.9503 |
1,272.7786 BSV |
177.4202 |
160.3206 |
167.1128 |
176.1558 |
| 2021-05-24 |
164.0818 |
701.9268 BSV |
149.4035 |
145.7327 |
150.9460 |
175.0579 |
| 2021-05-23 |
149.4409 |
1,291.0575 BSV |
168.0606 |
127.9459 |
144.3791 |
151.2475 |
| 2021-05-22 |
167.8912 |
1,038.3678 BSV |
172.5761 |
157.8292 |
164.7207 |
168.5454 |
| 2021-05-21 |
189.8748 |
2,429.7867 BSV |
201.6850 |
153.0277 |
169.8265 |
167.4701 |
| 2021-05-20 |
184.9891 |
1,514.2336 BSV |
175.2845 |
158.3840 |
171.9929 |
196.5515 |
| 2021-05-19 |
241.3317 |
5,435.4849 BSV |
287.1872 |
124.1301 |
177.1749 |
188.6035 |
| 2021-05-18 |
289.6789 |
1,008.0242 BSV |
285.9606 |
275.8417 |
286.9047 |
286.6158 |
| 2021-05-17 |
285.7264 |
1,549.6773 BSV |
315.2721 |
254.0000 |
279.9705 |
280.8435 |
| 2021-05-16 |
314.1835 |
1,949.9552 BSV |
310.0066 |
287.8813 |
297.0660 |
294.7763 |
| 2021-05-15 |
324.3386 |
984.3310 BSV |
337.2587 |
308.0456 |
316.2782 |
309.9870 |
| 2021-05-14 |
331.6513 |
899.8632 BSV |
317.2607 |
311.1675 |
317.3121 |
336.3289 |
| 2021-05-13 |
312.6368 |
1,684.6225 BSV |
303.4331 |
288.0468 |
301.3026 |
306.4643 |
| 2021-05-12 |
373.9336 |
1,379.4200 BSV |
391.7943 |
341.2772 |
354.7052 |
362.4085 |
| 2021-05-11 |
364.2483 |
1,427.6216 BSV |
342.5291 |
329.7010 |
339.9977 |
375.3804 |
| 2021-05-10 |
361.4082 |
3,394.7365 BSV |
360.2380 |
302.5789 |
330.0989 |
337.3873 |
| 2021-05-09 |
350.6378 |
1,152.4511 BSV |
368.0662 |
332.0900 |
346.6664 |
353.8962 |
| 2021-05-08 |
367.7254 |
1,405.2464 BSV |
379.9878 |
333.3334 |
359.1607 |
366.0465 |
| 2021-05-07 |
394.0841 |
2,094.8938 BSV |
420.7734 |
364.1028 |
375.7498 |
374.9797 |
| 2021-05-06 |
422.5995 |
2,832.1209 BSV |
423.8784 |
383.3327 |
401.0377 |
421.6800 |
| 2021-05-05 |
393.5771 |
2,079.0681 BSV |
326.0526 |
321.6581 |
354.0570 |
421.9962 |