Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
179.1574 |
97.3760 BSV |
180.9771 |
177.2545 |
180.9771 |
178.3135 |
| 2020-12-04 |
183.2669 |
552.6851 BSV |
187.4926 |
171.7271 |
196.4603 |
176.9620 |
| 2020-12-03 |
170.4557 |
82.9963 BSV |
172.2717 |
169.4480 |
174.2906 |
170.4382 |
| 2020-12-02 |
168.4228 |
110.4041 BSV |
169.9641 |
165.7299 |
171.0449 |
170.4048 |
| 2020-12-01 |
171.9638 |
175.5485 BSV |
178.0559 |
169.5594 |
178.5148 |
175.0571 |
| 2020-11-30 |
182.0297 |
190.3931 BSV |
176.5828 |
176.5828 |
185.3919 |
180.2463 |
| 2020-11-29 |
167.2889 |
107.2742 BSV |
168.2231 |
165.2104 |
169.9648 |
167.6799 |
| 2020-11-28 |
169.4671 |
44.8602 BSV |
168.7909 |
164.2369 |
171.7122 |
166.5113 |
| 2020-11-27 |
160.5644 |
134.9168 BSV |
156.9295 |
155.7895 |
162.4504 |
161.5142 |
| 2020-11-26 |
157.9027 |
314.0024 BSV |
162.8562 |
150.6405 |
166.0329 |
164.3820 |
| 2020-11-25 |
193.1196 |
179.5363 BSV |
205.8571 |
185.4673 |
205.8571 |
191.8931 |
| 2020-11-24 |
211.0296 |
109.3287 BSV |
208.0372 |
202.9973 |
219.9986 |
209.0215 |
| 2020-11-23 |
199.5534 |
960.3672 BSV |
186.2868 |
186.2868 |
215.9906 |
199.3344 |
| 2020-11-22 |
195.9496 |
378.5194 BSV |
186.2868 |
186.2868 |
198.7988 |
194.0221 |
| 2020-11-21 |
182.5868 |
131.4237 BSV |
177.6720 |
174.7063 |
186.4185 |
183.6387 |
| 2020-11-20 |
192.4137 |
432.6816 BSV |
183.4934 |
182.0663 |
198.0260 |
192.7438 |
| 2020-11-19 |
166.6106 |
100.5945 BSV |
166.3931 |
165.4433 |
168.9944 |
166.5441 |
| 2020-11-18 |
162.5981 |
71.3093 BSV |
164.2329 |
161.0794 |
165.3844 |
161.7363 |
| 2020-11-17 |
160.0499 |
73.4727 BSV |
161.6105 |
158.7408 |
161.7468 |
161.5963 |
| 2020-11-16 |
167.0873 |
138.5639 BSV |
170.2700 |
164.7639 |
171.8841 |
167.1976 |
| 2020-11-15 |
159.5046 |
80.4271 BSV |
160.1397 |
157.3304 |
162.8164 |
158.4373 |
| 2020-11-14 |
154.2758 |
51.6242 BSV |
155.1268 |
153.0781 |
155.9190 |
153.2125 |
| 2020-11-13 |
156.9665 |
58.6723 BSV |
157.7876 |
155.6517 |
158.5027 |
157.6803 |
| 2020-11-12 |
161.2508 |
69.9016 BSV |
161.3497 |
159.3577 |
162.4709 |
162.2672 |
| 2020-11-11 |
157.0355 |
47.8474 BSV |
157.7697 |
154.8109 |
158.3422 |
157.3066 |
| 2020-11-10 |
159.6602 |
748.5637 BSV |
159.1876 |
158.1956 |
162.7938 |
159.7298 |
| 2020-11-09 |
156.5329 |
58.7459 BSV |
157.0886 |
155.0703 |
158.0324 |
157.1710 |
| 2020-11-08 |
158.8371 |
96.2184 BSV |
158.3652 |
156.3975 |
161.5231 |
160.8324 |
| 2020-11-07 |
165.9281 |
90.6280 BSV |
166.5980 |
164.7123 |
168.5081 |
166.2000 |
| 2020-11-06 |
162.3111 |
297.5312 BSV |
165.5442 |
158.1394 |
166.7510 |
160.2242 |
| 2020-11-05 |
165.1487 |
268.5160 BSV |
168.2846 |
163.4512 |
170.5058 |
165.7117 |
| 2020-11-04 |
160.9048 |
196.1263 BSV |
157.8309 |
157.1195 |
165.0620 |
158.6927 |
| 2020-11-03 |
151.1156 |
326.0762 BSV |
147.7974 |
146.3379 |
153.7837 |
150.9885 |
| 2020-11-02 |
151.3739 |
150.6093 BSV |
151.3295 |
149.9147 |
154.3606 |
153.5206 |
| 2020-11-01 |
158.4307 |
462.7475 BSV |
159.4512 |
156.2692 |
159.7314 |
158.7796 |
| 2020-10-31 |
164.9993 |
106.6191 BSV |
166.5657 |
164.3395 |
166.6990 |
164.8898 |
| 2020-10-30 |
166.6466 |
116.1736 BSV |
165.9070 |
165.2222 |
168.2789 |
166.4223 |
| 2020-10-29 |
161.8174 |
151.8060 BSV |
162.4460 |
160.4151 |
163.5596 |
163.1720 |
| 2020-10-28 |
167.8955 |
141.1217 BSV |
168.1140 |
166.9235 |
168.7749 |
166.9235 |
| 2020-10-27 |
169.7055 |
180.7515 BSV |
170.5247 |
167.0007 |
172.0536 |
169.9727 |
| 2020-10-26 |
176.2959 |
197.6175 BSV |
176.6244 |
174.1165 |
178.4538 |
176.1147 |
| 2020-10-25 |
171.9206 |
234.7832 BSV |
172.8416 |
167.7626 |
176.3963 |
174.0375 |
| 2020-10-24 |
182.6733 |
231.6456 BSV |
176.6111 |
176.5401 |
185.0842 |
183.4388 |
| 2020-10-23 |
174.4385 |
278.3811 BSV |
169.5854 |
169.5071 |
176.0387 |
173.7405 |
| 2020-10-22 |
164.6374 |
230.6759 BSV |
165.8051 |
162.4307 |
166.5096 |
166.1783 |
| 2020-10-21 |
170.5334 |
189.1004 BSV |
169.2121 |
168.8680 |
172.6022 |
169.4260 |
| 2020-10-20 |
166.2599 |
234.9882 BSV |
165.0894 |
164.7234 |
168.4288 |
165.0829 |
| 2020-10-19 |
156.1108 |
355.8651 BSV |
157.1239 |
145.0000 |
159.0705 |
157.6355 |
| 2020-10-18 |
159.7857 |
99.7128 BSV |
160.8753 |
158.9931 |
161.1310 |
160.4222 |
| 2020-10-17 |
159.8488 |
158.7451 BSV |
159.8273 |
159.2918 |
160.6150 |
160.2047 |