Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
60.2623 |
0.0342 BSV |
54.8050 |
54.8050 |
54.8050 |
60.2623 |
| 2022-07-27 |
54.2311 |
1.1898 BSV |
57.7489 |
54.2106 |
54.2106 |
54.8050 |
| 2022-07-26 |
0.0000 |
0.0000 BSV |
57.7489 |
57.7489 |
57.7489 |
57.7489 |
| 2022-07-25 |
0.0000 |
0.0000 BSV |
57.7489 |
57.7489 |
57.7489 |
57.7489 |
| 2022-07-24 |
57.7729 |
2.5621 BSV |
57.0043 |
57.0043 |
57.0043 |
57.7489 |
| 2022-07-23 |
56.9302 |
46.4831 BSV |
57.3147 |
56.4847 |
56.5180 |
56.5441 |
| 2022-07-22 |
58.4700 |
57.5479 BSV |
56.5829 |
56.3742 |
57.1334 |
58.0111 |
| 2022-07-21 |
56.0670 |
148.7175 BSV |
55.6006 |
54.9754 |
55.0354 |
56.3397 |
| 2022-07-20 |
57.6533 |
161.4040 BSV |
57.9419 |
55.5816 |
57.1717 |
55.7904 |
| 2022-07-19 |
57.4682 |
37.4785 BSV |
57.2347 |
55.1076 |
55.4239 |
58.8398 |
| 2022-07-18 |
55.9133 |
41.7724 BSV |
54.8494 |
54.7161 |
55.3131 |
57.4931 |
| 2022-07-17 |
54.2864 |
89.4962 BSV |
53.7314 |
53.2601 |
53.5824 |
54.0302 |
| 2022-07-16 |
52.9266 |
57.9228 BSV |
52.2958 |
51.6111 |
51.7506 |
54.3703 |
| 2022-07-15 |
52.5586 |
51.1840 BSV |
51.9820 |
51.7710 |
51.8648 |
52.5127 |
| 2022-07-14 |
51.5845 |
10.4168 BSV |
50.5850 |
50.1648 |
50.1648 |
51.8267 |
| 2022-07-13 |
49.8886 |
65.8385 BSV |
49.1636 |
48.6069 |
49.0501 |
50.8795 |
| 2022-07-12 |
50.2479 |
69.3001 BSV |
49.9453 |
48.9137 |
49.5477 |
50.5777 |
| 2022-07-11 |
52.8671 |
83.4777 BSV |
54.3721 |
52.1581 |
52.3188 |
52.3188 |
| 2022-07-10 |
55.4047 |
150.7607 BSV |
56.6953 |
54.0060 |
54.4469 |
54.2351 |
| 2022-07-09 |
57.0074 |
129.5941 BSV |
57.2847 |
55.8154 |
56.2380 |
56.8620 |
| 2022-07-08 |
56.6386 |
68.6107 BSV |
56.4821 |
55.1846 |
56.0425 |
56.5972 |
| 2022-07-07 |
55.1641 |
122.3269 BSV |
54.4010 |
53.9533 |
53.9912 |
56.0274 |
| 2022-07-06 |
53.3832 |
123.9757 BSV |
54.1086 |
52.6385 |
53.2612 |
54.8842 |
| 2022-07-05 |
53.5793 |
110.2615 BSV |
56.0393 |
52.0681 |
52.4249 |
54.2355 |
| 2022-07-04 |
54.4080 |
90.9078 BSV |
53.1024 |
52.1505 |
52.1505 |
55.1302 |
| 2022-07-03 |
52.6932 |
28.8091 BSV |
52.7109 |
52.1518 |
52.1518 |
53.1024 |
| 2022-07-02 |
54.5599 |
2.9293 BSV |
51.9894 |
51.9894 |
51.9894 |
52.7109 |
| 2022-07-01 |
54.4644 |
0.5174 BSV |
55.9185 |
51.4728 |
51.4728 |
51.9894 |
| 2022-06-30 |
54.0257 |
0.1675 BSV |
56.8283 |
53.1905 |
53.1905 |
53.9822 |
| 2022-06-29 |
56.1376 |
0.4788 BSV |
57.9301 |
55.8958 |
55.8958 |
56.4719 |
| 2022-06-28 |
58.8460 |
0.2333 BSV |
60.1657 |
58.2009 |
58.2009 |
59.8469 |
| 2022-06-27 |
60.6453 |
0.4819 BSV |
63.4372 |
59.3525 |
59.3525 |
60.1657 |
| 2022-06-26 |
63.4399 |
13.0472 BSV |
64.0881 |
63.3311 |
63.3311 |
63.4372 |
| 2022-06-25 |
62.4234 |
5.0879 BSV |
64.3502 |
62.3160 |
62.3160 |
64.0881 |
| 2022-06-24 |
63.7600 |
13.5734 BSV |
63.8921 |
63.1090 |
63.1957 |
64.3502 |
| 2022-06-23 |
62.9452 |
6.3870 BSV |
62.9161 |
61.5666 |
61.5666 |
63.8921 |
| 2022-06-22 |
63.2308 |
23.2768 BSV |
65.3165 |
62.0870 |
62.2914 |
62.3891 |
| 2022-06-21 |
65.3855 |
10.6956 BSV |
62.2590 |
62.1312 |
62.1312 |
62.1312 |
| 2022-06-20 |
64.1834 |
23.2222 BSV |
60.7994 |
59.9870 |
59.9870 |
62.2590 |
| 2022-06-19 |
57.2176 |
21.0371 BSV |
55.1470 |
54.2333 |
55.0204 |
60.6950 |
| 2022-06-18 |
54.5159 |
2.0782 BSV |
52.6500 |
50.9825 |
50.9825 |
53.3880 |
| 2022-06-17 |
52.1334 |
0.3645 BSV |
51.3234 |
51.3234 |
51.3234 |
52.6500 |
| 2022-06-16 |
52.8837 |
5.0535 BSV |
55.3794 |
49.9401 |
49.9401 |
51.3234 |
| 2022-06-15 |
51.0835 |
0.9629 BSV |
51.3746 |
48.7544 |
48.7544 |
55.3794 |
| 2022-06-14 |
53.0125 |
28.4332 BSV |
46.5109 |
46.2367 |
46.2367 |
52.8008 |
| 2022-06-13 |
46.2576 |
8.5132 BSV |
48.7501 |
43.5608 |
43.5608 |
45.4205 |
| 2022-06-12 |
49.7358 |
11.7015 BSV |
52.8444 |
49.0890 |
49.0890 |
50.2918 |
| 2022-06-11 |
52.2708 |
0.3689 BSV |
57.8133 |
51.4523 |
51.4523 |
51.4523 |
| 2022-06-10 |
59.5913 |
17.7871 BSV |
56.0523 |
55.7493 |
55.7493 |
57.8133 |
| 2022-06-09 |
56.2011 |
0.9034 BSV |
56.9994 |
56.0523 |
56.0523 |
56.0523 |