Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
342.8028 |
150.4238 BSV |
338.6727 |
335.4354 |
354.1888 |
352.9329 |
| 2020-02-07 |
339.8888 |
156.8030 BSV |
337.9227 |
334.1887 |
347.5222 |
338.0680 |
| 2020-02-06 |
293.7164 |
90.3417 BSV |
289.6242 |
288.0964 |
298.2352 |
295.7469 |
| 2020-02-05 |
292.2119 |
173.9357 BSV |
295.0628 |
289.0376 |
295.5387 |
293.0197 |
| 2020-02-04 |
302.3987 |
184.2544 BSV |
296.8180 |
275.1189 |
307.9221 |
295.1450 |
| 2020-02-03 |
267.4945 |
102.2620 BSV |
269.2225 |
266.0000 |
270.8396 |
270.7860 |
| 2020-02-02 |
278.9567 |
70.6998 BSV |
274.9619 |
274.9619 |
280.6171 |
279.5334 |
| 2020-02-01 |
282.5695 |
78.7933 BSV |
283.4386 |
279.3155 |
285.0858 |
279.5959 |
| 2020-01-31 |
280.8877 |
34.9577 BSV |
278.1480 |
277.3512 |
284.1308 |
279.5438 |
| 2020-01-30 |
270.3646 |
71.8498 BSV |
273.4456 |
265.1132 |
277.1973 |
276.3374 |
| 2020-01-29 |
296.4105 |
84.9818 BSV |
295.8664 |
290.0672 |
299.5353 |
298.8834 |
| 2020-01-28 |
290.8269 |
131.2410 BSV |
282.6865 |
280.2846 |
298.1205 |
294.2114 |
| 2020-01-27 |
283.9644 |
143.2408 BSV |
288.2671 |
277.8771 |
292.2316 |
291.7243 |
| 2020-01-26 |
310.7780 |
1,059.3054 BSV |
299.7545 |
291.5825 |
322.4752 |
297.0577 |
| 2020-01-25 |
268.8335 |
153.5262 BSV |
265.2355 |
262.4975 |
277.0468 |
273.3907 |
| 2020-01-24 |
259.4131 |
32.4345 BSV |
257.9253 |
255.8983 |
264.7983 |
264.3830 |
| 2020-01-23 |
267.4952 |
268.7646 BSV |
273.5975 |
261.8455 |
277.7669 |
266.0506 |
| 2020-01-22 |
259.0139 |
321.3244 BSV |
283.5126 |
244.3328 |
283.9418 |
255.6824 |
| 2020-01-21 |
302.3033 |
58.8955 BSV |
306.3089 |
294.8911 |
308.3861 |
303.6044 |
| 2020-01-20 |
313.5356 |
149.1596 BSV |
314.1010 |
304.5824 |
320.4769 |
315.0035 |
| 2020-01-19 |
308.1926 |
238.6912 BSV |
308.1132 |
299.8112 |
321.7746 |
312.0656 |
| 2020-01-18 |
265.4234 |
392.2585 BSV |
269.5692 |
255.4740 |
278.1678 |
277.0728 |
| 2020-01-17 |
256.4864 |
728.3098 BSV |
247.5864 |
242.1956 |
279.9857 |
253.4728 |
| 2020-01-16 |
288.4947 |
620.6360 BSV |
300.4873 |
268.3000 |
300.8163 |
288.5427 |
| 2020-01-15 |
314.4001 |
359.7053 BSV |
318.4469 |
302.4718 |
324.0084 |
314.0381 |
| 2020-01-14 |
310.2456 |
1,454.2244 BSV |
313.2141 |
281.5592 |
340.2922 |
309.8546 |
| 2020-01-13 |
332.4680 |
1,150.2779 BSV |
389.9998 |
284.6808 |
389.9998 |
378.6330 |
| 2020-01-12 |
170.2693 |
171.3880 BSV |
162.3919 |
161.8971 |
175.0975 |
173.1116 |
| 2020-01-11 |
160.5437 |
86.1227 BSV |
159.2248 |
157.5747 |
163.4033 |
163.0880 |
| 2020-01-10 |
157.2289 |
163.7410 BSV |
158.6779 |
152.6169 |
161.3923 |
153.2560 |
| 2020-01-09 |
150.6843 |
344.8093 BSV |
151.4092 |
145.5159 |
163.9999 |
151.0344 |
| 2020-01-08 |
116.4030 |
27.2256 BSV |
116.5237 |
114.6123 |
118.1072 |
116.4386 |
| 2020-01-07 |
113.2376 |
66.9876 BSV |
114.4832 |
110.7729 |
115.4520 |
112.2059 |
| 2020-01-06 |
113.4799 |
123.3786 BSV |
110.2812 |
110.2346 |
114.3333 |
114.0567 |
| 2020-01-05 |
115.4312 |
26.1574 BSV |
113.8897 |
112.8773 |
117.7351 |
117.3813 |
| 2020-01-04 |
112.1381 |
20.7804 BSV |
112.5183 |
109.8422 |
114.2991 |
109.8422 |
| 2020-01-03 |
107.6707 |
192.3158 BSV |
105.3074 |
105.3069 |
108.5384 |
107.2805 |
| 2020-01-02 |
101.8777 |
53.9845 BSV |
98.9856 |
98.4877 |
103.7696 |
102.2980 |
| 2020-01-01 |
93.0608 |
6.1404 BSV |
94.8722 |
92.0057 |
95.0043 |
93.2162 |
| 2019-12-31 |
98.6100 |
115.3666 BSV |
98.4340 |
97.7317 |
99.4744 |
97.8219 |
| 2019-12-30 |
96.1738 |
25.6941 BSV |
95.8286 |
94.1820 |
97.4477 |
96.9481 |
| 2019-12-29 |
94.7473 |
73.7661 BSV |
93.3343 |
92.0441 |
96.8051 |
95.7495 |
| 2019-12-28 |
98.7302 |
52.3288 BSV |
97.5364 |
95.3639 |
101.0580 |
100.4754 |
| 2019-12-27 |
92.9183 |
116.9259 BSV |
91.4056 |
91.3131 |
95.9613 |
94.6933 |
| 2019-12-26 |
89.3438 |
24.4368 BSV |
87.9000 |
87.6987 |
91.2346 |
89.3371 |
| 2019-12-25 |
89.0498 |
77.1964 BSV |
86.5194 |
86.3109 |
91.2517 |
87.1430 |
| 2019-12-24 |
86.2805 |
266.5535 BSV |
84.9289 |
84.6284 |
86.4514 |
86.2417 |
| 2019-12-23 |
86.5726 |
25.3168 BSV |
85.7787 |
85.4286 |
87.1839 |
86.8563 |
| 2019-12-22 |
86.5101 |
17.2986 BSV |
89.1118 |
85.4118 |
89.6116 |
85.7400 |
| 2019-12-21 |
87.8059 |
20.6923 BSV |
86.2542 |
86.1669 |
88.4280 |
87.9403 |