Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
158.1718 |
351.0843 BSV |
158.4856 |
157.0678 |
159.0163 |
158.0975 |
| 2020-10-15 |
159.4798 |
209.5221 BSV |
159.6815 |
158.2709 |
161.5502 |
160.2604 |
| 2020-10-14 |
168.9775 |
230.0783 BSV |
168.3174 |
167.8134 |
171.1713 |
168.8669 |
| 2020-10-13 |
166.9589 |
111.7478 BSV |
166.0840 |
165.7125 |
168.3565 |
167.4564 |
| 2020-10-12 |
170.5452 |
108.2026 BSV |
171.1883 |
169.6490 |
171.3300 |
170.6399 |
| 2020-10-11 |
171.0689 |
155.6876 BSV |
171.0298 |
169.7579 |
172.5557 |
170.5611 |
| 2020-10-10 |
172.2253 |
120.8969 BSV |
172.8342 |
171.1264 |
173.3923 |
171.7696 |
| 2020-10-09 |
172.4282 |
163.0256 BSV |
170.7154 |
170.6904 |
174.6345 |
171.8392 |
| 2020-10-08 |
168.2106 |
171.1738 BSV |
170.3087 |
167.0000 |
170.3087 |
168.3186 |
| 2020-10-07 |
165.3945 |
140.2293 BSV |
167.5466 |
163.6967 |
167.8216 |
164.8910 |
| 2020-10-06 |
163.0592 |
274.4694 BSV |
166.3838 |
161.8514 |
166.4785 |
163.1172 |
| 2020-10-05 |
161.2296 |
267.7469 BSV |
165.4105 |
155.0000 |
165.9717 |
158.3877 |
| 2020-10-04 |
161.4710 |
121.4702 BSV |
162.5398 |
160.4512 |
163.1514 |
161.5564 |
| 2020-10-03 |
160.5877 |
209.2058 BSV |
158.4732 |
158.2860 |
161.8290 |
161.1553 |
| 2020-10-02 |
160.0115 |
93.4534 BSV |
160.3745 |
159.2734 |
160.8604 |
159.6066 |
| 2020-10-01 |
158.9350 |
318.8434 BSV |
157.3239 |
156.4576 |
160.6929 |
160.2991 |
| 2020-09-30 |
168.2362 |
290.4570 BSV |
172.3807 |
163.8741 |
172.3807 |
169.5112 |
| 2020-09-29 |
171.6404 |
482.0425 BSV |
174.9773 |
166.8045 |
180.2663 |
171.2778 |
| 2020-09-28 |
170.2649 |
141.6855 BSV |
169.0250 |
168.1643 |
171.9769 |
171.8921 |
| 2020-09-27 |
172.5413 |
155.8427 BSV |
172.7030 |
170.4040 |
174.9308 |
172.1008 |
| 2020-09-26 |
172.0893 |
516.7525 BSV |
172.9139 |
168.3183 |
175.8555 |
169.6910 |
| 2020-09-25 |
164.0900 |
268.4141 BSV |
156.3006 |
156.2350 |
167.6846 |
163.9819 |
| 2020-09-24 |
155.9523 |
138.4332 BSV |
156.6956 |
155.1489 |
157.5400 |
155.8191 |
| 2020-09-23 |
157.3020 |
40.9784 BSV |
158.7470 |
156.4221 |
158.7471 |
156.4741 |
| 2020-09-22 |
149.4433 |
47.3659 BSV |
152.8174 |
146.7003 |
153.2543 |
148.9941 |
| 2020-09-21 |
155.5545 |
83.7958 BSV |
148.6665 |
148.6665 |
159.9176 |
156.0944 |
| 2020-09-20 |
146.5223 |
56.9247 BSV |
144.2977 |
144.2977 |
148.9942 |
146.8891 |
| 2020-09-19 |
150.9775 |
26.2221 BSV |
150.6000 |
149.9773 |
152.9137 |
152.4913 |
| 2020-09-18 |
0.0000 |
0.0000 BSV |
161.6706 |
161.6706 |
161.6706 |
161.6706 |
| 2020-09-17 |
161.6597 |
2.2901 BSV |
161.3379 |
161.3379 |
161.6680 |
161.6677 |
| 2020-09-16 |
163.3733 |
63.3852 BSV |
163.6348 |
162.6904 |
164.4750 |
163.6334 |
| 2020-09-15 |
164.0985 |
113.7351 BSV |
165.9339 |
163.0764 |
166.6356 |
163.7219 |
| 2020-09-14 |
163.7167 |
270.5557 BSV |
163.7899 |
162.0000 |
166.2470 |
165.0335 |
| 2020-09-13 |
163.9302 |
127.5269 BSV |
164.7551 |
162.8932 |
165.1306 |
164.1962 |
| 2020-09-12 |
162.5827 |
160.7717 BSV |
160.0614 |
159.4223 |
164.5798 |
162.1442 |
| 2020-09-11 |
168.0173 |
239.5504 BSV |
165.8285 |
165.3670 |
169.9280 |
167.7479 |
| 2020-09-10 |
165.4775 |
140.5645 BSV |
166.7927 |
164.1760 |
167.2639 |
165.9735 |
| 2020-09-09 |
166.9273 |
159.1571 BSV |
169.8336 |
163.3558 |
169.9603 |
167.0888 |
| 2020-09-08 |
171.5965 |
122.4044 BSV |
171.1776 |
170.0440 |
173.0535 |
171.5711 |
| 2020-09-07 |
170.3214 |
306.5688 BSV |
174.1590 |
165.2419 |
175.5966 |
169.6466 |
| 2020-09-06 |
174.0874 |
169.1446 BSV |
171.3763 |
171.2413 |
175.9868 |
172.4461 |
| 2020-09-05 |
162.8962 |
159.2166 BSV |
160.8071 |
160.0411 |
165.4971 |
163.1429 |
| 2020-09-04 |
159.9071 |
484.9683 BSV |
168.9391 |
153.9959 |
169.5585 |
158.5179 |
| 2020-09-03 |
160.6460 |
168.5096 BSV |
159.1876 |
156.8801 |
163.1437 |
160.0180 |
| 2020-09-02 |
168.2718 |
124.1198 BSV |
167.3328 |
165.5793 |
170.6308 |
168.1342 |
| 2020-09-01 |
181.3841 |
144.0540 BSV |
182.0607 |
177.4683 |
185.0588 |
184.1436 |
| 2020-08-31 |
202.9286 |
230.8053 BSV |
203.2281 |
199.9478 |
207.7324 |
205.1635 |
| 2020-08-30 |
193.9365 |
145.6427 BSV |
195.8935 |
191.4399 |
196.0663 |
192.8426 |
| 2020-08-29 |
195.0712 |
140.1580 BSV |
195.4099 |
193.3454 |
196.6601 |
194.5439 |
| 2020-08-28 |
190.1709 |
114.9401 BSV |
190.1089 |
189.1538 |
190.9433 |
190.4526 |