Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
346.8289 |
1,378.2872 BSV |
369.8619 |
298.0000 |
334.8306 |
340.0806 |
| 2021-05-03 |
359.7972 |
1,701.4964 BSV |
331.5084 |
330.7554 |
338.5122 |
370.1244 |
| 2021-05-02 |
330.2179 |
1,039.6368 BSV |
333.2671 |
311.8928 |
321.5078 |
333.1486 |
| 2021-05-01 |
327.1869 |
693.4523 BSV |
329.4668 |
308.5152 |
318.0004 |
331.7225 |
| 2021-04-30 |
295.0160 |
932.5378 BSV |
281.6141 |
277.3605 |
281.6907 |
321.4699 |
| 2021-04-29 |
283.5442 |
798.8405 BSV |
289.6809 |
270.0000 |
277.8350 |
281.9463 |
| 2021-04-28 |
284.8619 |
1,039.4448 BSV |
289.9421 |
269.5318 |
280.2151 |
287.5686 |
| 2021-04-27 |
273.3045 |
1,487.3073 BSV |
263.8149 |
258.8076 |
265.8880 |
288.0941 |
| 2021-04-26 |
253.0960 |
1,495.6142 BSV |
237.1367 |
234.3551 |
246.3070 |
261.8487 |
| 2021-04-25 |
238.6643 |
909.2967 BSV |
234.0940 |
227.9250 |
234.4977 |
234.0619 |
| 2021-04-24 |
237.1901 |
1,209.0235 BSV |
250.7661 |
228.8761 |
234.0370 |
235.2267 |
| 2021-04-23 |
231.7595 |
3,098.1176 BSV |
281.9525 |
189.0000 |
227.4291 |
248.3418 |
| 2021-04-22 |
295.2289 |
1,873.5719 BSV |
297.2485 |
278.0492 |
283.7010 |
282.5539 |
| 2021-04-21 |
303.3011 |
1,607.2391 BSV |
303.9539 |
289.6988 |
297.6005 |
298.5258 |
| 2021-04-20 |
292.9799 |
2,859.4978 BSV |
296.7600 |
272.4796 |
282.8140 |
302.9464 |
| 2021-04-19 |
317.4710 |
1,993.2024 BSV |
334.1458 |
285.4816 |
299.4448 |
295.3276 |
| 2021-04-18 |
315.0103 |
4,659.8399 BSV |
374.1382 |
275.1473 |
304.2281 |
333.0573 |
| 2021-04-17 |
414.9232 |
2,561.8742 BSV |
441.8590 |
365.7140 |
387.7680 |
384.7369 |
| 2021-04-16 |
388.8293 |
3,123.0465 BSV |
365.3055 |
324.0000 |
346.2971 |
444.0410 |
| 2021-04-15 |
340.9798 |
1,700.9263 BSV |
329.7112 |
317.9741 |
326.0890 |
369.2948 |
| 2021-04-14 |
313.8130 |
2,053.6644 BSV |
299.2710 |
284.4177 |
294.6420 |
338.5250 |
| 2021-04-13 |
275.1061 |
1,256.2153 BSV |
260.5232 |
259.0924 |
263.6250 |
290.9030 |
| 2021-04-12 |
263.3553 |
819.8622 BSV |
276.3539 |
251.7768 |
257.1244 |
260.4647 |
| 2021-04-11 |
269.8674 |
2,542.1597 BSV |
272.6020 |
265.0000 |
268.8318 |
274.5459 |
| 2021-04-10 |
267.6352 |
862.9678 BSV |
258.2150 |
253.9710 |
257.8320 |
269.2235 |
| 2021-04-09 |
255.7672 |
867.4341 BSV |
249.2280 |
243.1657 |
246.0921 |
258.3359 |
| 2021-04-08 |
241.6445 |
738.5431 BSV |
239.2564 |
223.0000 |
239.2172 |
248.9680 |
| 2021-04-07 |
247.8259 |
1,591.8012 BSV |
261.4831 |
228.3842 |
235.7580 |
241.5083 |
| 2021-04-06 |
253.3970 |
2,051.7675 BSV |
246.5866 |
233.8157 |
245.2432 |
262.3730 |
| 2021-04-05 |
238.3281 |
1,231.5314 BSV |
228.7596 |
226.9791 |
232.1400 |
243.6597 |
| 2021-04-04 |
224.2844 |
798.1685 BSV |
217.3470 |
216.4166 |
222.4640 |
228.4498 |
| 2021-04-03 |
235.0452 |
1,199.3789 BSV |
246.3898 |
213.1682 |
221.4285 |
221.7509 |
| 2021-04-02 |
245.4301 |
1,858.2726 BSV |
228.1505 |
225.2046 |
228.6933 |
246.7239 |
| 2021-04-01 |
223.3266 |
1,185.7642 BSV |
217.3966 |
213.1051 |
216.8501 |
229.5467 |
| 2021-03-31 |
210.8353 |
1,987.7850 BSV |
208.5577 |
198.8514 |
207.0660 |
217.0528 |
| 2021-03-30 |
206.9457 |
317.9519 BSV |
207.1053 |
204.4285 |
206.0313 |
206.4764 |
| 2021-03-29 |
204.3871 |
571.6830 BSV |
198.5239 |
197.0431 |
197.8417 |
206.7862 |
| 2021-03-28 |
199.2702 |
470.4340 BSV |
200.2839 |
196.3178 |
198.0333 |
198.3005 |
| 2021-03-27 |
198.5234 |
739.4349 BSV |
202.8445 |
194.5272 |
198.2491 |
199.8501 |
| 2021-03-26 |
197.9351 |
755.6878 BSV |
192.6406 |
191.6450 |
193.8983 |
202.8465 |
| 2021-03-25 |
192.9948 |
1,084.7626 BSV |
192.8571 |
186.3060 |
191.1332 |
193.1239 |
| 2021-03-24 |
210.4580 |
1,475.1488 BSV |
213.6717 |
184.1986 |
195.5400 |
194.3734 |
| 2021-03-23 |
215.7532 |
2,382.3673 BSV |
203.9131 |
202.5001 |
205.8314 |
214.4311 |
| 2021-03-22 |
209.3080 |
1,161.0926 BSV |
201.3701 |
195.2074 |
200.1320 |
202.2091 |
| 2021-03-21 |
203.1341 |
890.2861 BSV |
205.0050 |
198.1679 |
200.2036 |
201.7201 |
| 2021-03-20 |
213.2316 |
1,404.8713 BSV |
213.6734 |
205.3333 |
207.7853 |
207.0783 |
| 2021-03-19 |
215.5398 |
3,197.1865 BSV |
202.9049 |
184.6938 |
206.6666 |
215.2142 |
| 2021-03-18 |
197.8828 |
1,126.8027 BSV |
195.5777 |
179.0000 |
195.6374 |
200.3680 |
| 2021-03-17 |
193.0457 |
919.7579 BSV |
194.6726 |
187.4137 |
191.3969 |
195.8283 |
| 2021-03-16 |
193.1365 |
1,063.1852 BSV |
191.5279 |
185.3690 |
192.4803 |
194.0867 |