Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
191.3386 |
2,135.3460 BSV |
196.5439 |
185.4218 |
188.7755 |
193.8344 |
| 2021-03-14 |
207.6584 |
1,100.1791 BSV |
218.0704 |
198.1727 |
201.6341 |
204.4989 |
| 2021-03-13 |
208.0557 |
4,774.6923 BSV |
185.6648 |
185.4430 |
189.7190 |
217.7510 |
| 2021-03-12 |
184.4336 |
643.6866 BSV |
187.5194 |
177.9489 |
182.5747 |
185.3730 |
| 2021-03-11 |
187.2154 |
878.5168 BSV |
187.8430 |
183.8923 |
186.0489 |
187.7881 |
| 2021-03-10 |
188.8531 |
667.6594 BSV |
189.9999 |
184.0000 |
186.4001 |
189.3118 |
| 2021-03-09 |
186.8170 |
1,557.2714 BSV |
185.6034 |
184.0003 |
186.0926 |
188.9114 |
| 2021-03-08 |
183.3728 |
778.7059 BSV |
185.5910 |
179.2023 |
180.8905 |
184.4466 |
| 2021-03-07 |
183.4705 |
586.1165 BSV |
180.7196 |
180.7196 |
182.3157 |
184.6604 |
| 2021-03-06 |
179.5382 |
671.0376 BSV |
180.6322 |
175.4601 |
179.3620 |
180.5455 |
| 2021-03-05 |
177.7441 |
1,564.6395 BSV |
181.4359 |
175.4991 |
177.5256 |
180.5302 |
| 2021-03-04 |
185.3178 |
642.5156 BSV |
188.9877 |
179.1629 |
180.8526 |
180.8873 |
| 2021-03-03 |
189.6556 |
854.2879 BSV |
185.6994 |
184.0000 |
185.9327 |
188.5408 |
| 2021-03-02 |
185.3629 |
859.9870 BSV |
185.5382 |
180.4363 |
182.6639 |
185.3458 |
| 2021-03-01 |
181.5737 |
1,541.4431 BSV |
177.3844 |
175.7270 |
178.4169 |
184.4001 |
| 2021-02-28 |
176.7289 |
1,337.7840 BSV |
184.2989 |
170.8877 |
173.6807 |
176.9729 |
| 2021-02-27 |
186.6307 |
1,211.1270 BSV |
180.2797 |
180.2308 |
182.7726 |
183.1478 |
| 2021-02-26 |
181.3097 |
1,371.7742 BSV |
184.2978 |
170.8877 |
178.6134 |
179.9093 |
| 2021-02-25 |
195.0329 |
996.2326 BSV |
194.6366 |
187.1693 |
189.8726 |
189.3980 |
| 2021-02-24 |
194.5335 |
2,960.9718 BSV |
189.1450 |
183.2448 |
189.1450 |
193.7826 |
| 2021-02-23 |
188.1714 |
4,451.8620 BSV |
215.2400 |
167.2025 |
180.2333 |
187.1434 |
| 2021-02-22 |
208.7709 |
5,119.8983 BSV |
242.5564 |
168.0036 |
206.1192 |
214.4026 |
| 2021-02-21 |
236.9210 |
1,133.7167 BSV |
227.9132 |
224.4163 |
230.2286 |
243.1783 |
| 2021-02-20 |
240.8677 |
855.2779 BSV |
241.3410 |
215.0000 |
229.7020 |
227.0221 |
| 2021-02-19 |
241.4646 |
1,210.1776 BSV |
240.2952 |
218.9999 |
235.7570 |
242.3440 |
| 2021-02-18 |
243.8551 |
1,027.2325 BSV |
244.9372 |
237.0020 |
241.0800 |
238.9097 |
| 2021-02-17 |
238.5929 |
1,643.6934 BSV |
236.9222 |
226.6773 |
231.3786 |
243.7250 |
| 2021-02-16 |
241.8650 |
1,747.7452 BSV |
239.6477 |
220.6531 |
232.0458 |
235.6402 |
| 2021-02-15 |
239.2439 |
3,264.2203 BSV |
262.0655 |
210.1140 |
228.4284 |
244.0859 |
| 2021-02-14 |
266.8858 |
2,731.8852 BSV |
266.7526 |
243.4080 |
254.1208 |
265.0266 |
| 2021-02-13 |
242.9353 |
3,831.7845 BSV |
235.3394 |
220.9360 |
229.6270 |
258.9486 |
| 2021-02-12 |
225.8649 |
2,104.2853 BSV |
225.6661 |
214.0024 |
221.4581 |
235.9112 |
| 2021-02-11 |
219.2674 |
1,782.9518 BSV |
212.1220 |
207.9184 |
212.2478 |
225.3680 |
| 2021-02-10 |
222.9396 |
3,817.9967 BSV |
226.5683 |
199.4231 |
208.1473 |
212.8865 |
| 2021-02-09 |
226.9500 |
1,803.7485 BSV |
225.1474 |
215.5890 |
240.6799 |
228.2803 |
| 2021-02-08 |
208.3313 |
2,643.2991 BSV |
191.1407 |
183.1314 |
227.2430 |
225.0065 |
| 2021-02-07 |
184.9469 |
2,333.3956 BSV |
181.9719 |
178.8288 |
192.0960 |
191.1258 |
| 2021-02-06 |
186.0659 |
1,931.6669 BSV |
191.2068 |
179.3670 |
195.0660 |
182.0694 |
| 2021-02-05 |
189.3429 |
2,255.7326 BSV |
184.3452 |
181.2778 |
198.5345 |
190.1230 |
| 2021-02-04 |
180.0819 |
769.6659 BSV |
176.6451 |
175.4023 |
185.5865 |
183.7129 |
| 2021-02-03 |
183.4031 |
1,132.2653 BSV |
184.5830 |
175.5619 |
188.8940 |
176.8834 |
| 2021-02-02 |
182.8808 |
939.3932 BSV |
180.5402 |
178.5559 |
186.2730 |
184.6538 |
| 2021-02-01 |
179.2015 |
794.4226 BSV |
176.4104 |
175.7260 |
185.4292 |
180.2110 |
| 2021-01-31 |
178.9963 |
1,054.1769 BSV |
173.1102 |
170.9757 |
187.4523 |
176.5351 |
| 2021-01-30 |
180.2849 |
883.9114 BSV |
182.4184 |
171.0474 |
190.0000 |
173.1691 |
| 2021-01-29 |
177.7296 |
1,894.6102 BSV |
178.4330 |
167.6763 |
194.7323 |
183.2834 |
| 2021-01-28 |
174.2602 |
1,483.3880 BSV |
171.2473 |
166.2217 |
186.2992 |
178.0861 |
| 2021-01-27 |
164.3428 |
1,258.1227 BSV |
161.9832 |
158.5871 |
173.4430 |
168.5426 |
| 2021-01-26 |
167.8844 |
1,174.7589 BSV |
172.3982 |
158.0010 |
175.3819 |
162.3041 |
| 2021-01-25 |
176.4989 |
1,044.0389 BSV |
176.8797 |
169.0000 |
184.9510 |
172.1059 |