Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
85.0910 |
9.8206 BSV |
86.0060 |
84.5812 |
86.0689 |
84.9121 |
| 2019-12-19 |
88.0002 |
7.2836 BSV |
87.2560 |
87.0128 |
88.6818 |
88.1252 |
| 2019-12-18 |
84.7403 |
38.1789 BSV |
84.2033 |
83.7299 |
85.2925 |
84.3815 |
| 2019-12-17 |
83.3228 |
57.2630 BSV |
83.1027 |
81.3537 |
86.5739 |
86.3911 |
| 2019-12-16 |
81.7719 |
12.2684 BSV |
81.9475 |
79.6846 |
83.3790 |
79.7157 |
| 2019-12-15 |
88.5445 |
402.1369 BSV |
92.1791 |
87.6428 |
92.1833 |
89.1780 |
| 2019-12-14 |
92.8540 |
4.2949 BSV |
92.9076 |
92.7207 |
93.0145 |
92.9850 |
| 2019-12-13 |
92.5996 |
6.3696 BSV |
91.9933 |
91.9606 |
92.8565 |
92.5211 |
| 2019-12-12 |
93.2320 |
93.9447 BSV |
92.7336 |
92.7336 |
93.6688 |
93.2617 |
| 2019-12-11 |
92.4968 |
4.2421 BSV |
92.4193 |
91.9539 |
92.7710 |
92.4523 |
| 2019-12-10 |
94.5054 |
6.7668 BSV |
94.2945 |
94.2140 |
94.7733 |
94.5091 |
| 2019-12-09 |
94.8448 |
5.1945 BSV |
94.9299 |
94.3000 |
95.7122 |
95.6919 |
| 2019-12-08 |
95.1039 |
2.5347 BSV |
95.5711 |
94.0556 |
95.6902 |
94.3960 |
| 2019-12-07 |
96.8680 |
5.6708 BSV |
97.0625 |
96.4604 |
97.1390 |
96.9975 |
| 2019-12-06 |
95.4147 |
59.3186 BSV |
96.5498 |
94.2741 |
96.6276 |
95.6776 |
| 2019-12-05 |
96.2605 |
19.5731 BSV |
95.1673 |
95.1631 |
96.9476 |
96.4686 |
| 2019-12-04 |
94.5014 |
49.4683 BSV |
95.0208 |
93.5088 |
95.7245 |
94.8384 |
| 2019-12-03 |
95.7974 |
120.6937 BSV |
98.5733 |
94.2671 |
99.3870 |
94.9124 |
| 2019-12-02 |
96.9885 |
124.1777 BSV |
98.0293 |
95.2135 |
98.0389 |
95.6163 |
| 2019-12-01 |
100.6463 |
155.4356 BSV |
101.0530 |
99.8884 |
101.2545 |
100.3807 |
| 2019-11-30 |
103.8962 |
62.1988 BSV |
102.8553 |
102.5241 |
104.5361 |
104.4478 |
| 2019-11-29 |
106.4235 |
56.3114 BSV |
106.6300 |
105.6368 |
107.8125 |
107.3093 |
| 2019-11-28 |
109.6496 |
24.5766 BSV |
110.7533 |
108.2907 |
110.7533 |
109.0103 |
| 2019-11-27 |
107.1381 |
52.1171 BSV |
108.2287 |
104.5513 |
109.1092 |
105.5693 |
| 2019-11-26 |
108.5636 |
31.1984 BSV |
106.2688 |
106.0144 |
109.7101 |
108.3710 |
| 2019-11-25 |
105.6474 |
30.0685 BSV |
107.2702 |
104.7726 |
107.2702 |
106.7816 |
| 2019-11-24 |
107.8264 |
107.7051 BSV |
111.0714 |
103.4151 |
112.2573 |
103.4151 |
| 2019-11-23 |
101.1275 |
116.8003 BSV |
99.9042 |
97.9887 |
104.2615 |
99.2222 |
| 2019-11-22 |
109.5191 |
325.1178 BSV |
107.3727 |
104.9704 |
113.4378 |
108.4091 |
| 2019-11-21 |
96.1693 |
259.6578 BSV |
95.1804 |
92.6792 |
98.2142 |
97.3293 |
| 2019-11-20 |
98.4126 |
94.6601 BSV |
99.4826 |
96.6283 |
109.3603 |
100.1085 |
| 2019-11-19 |
106.5972 |
20.0792 BSV |
107.5771 |
105.1713 |
108.9656 |
105.7828 |
| 2019-11-18 |
110.0370 |
24.1571 BSV |
109.0335 |
106.6139 |
119.0680 |
109.1010 |
| 2019-11-17 |
115.6520 |
181.7197 BSV |
119.6777 |
108.2011 |
122.4931 |
116.5109 |
| 2019-11-16 |
123.8376 |
11.0328 BSV |
123.2700 |
122.9452 |
124.7040 |
123.1760 |
| 2019-11-15 |
123.0730 |
3.7470 BSV |
123.1300 |
122.2062 |
123.4930 |
122.8726 |
| 2019-11-14 |
121.4350 |
22.7729 BSV |
122.5508 |
121.2514 |
124.2156 |
124.0539 |
| 2019-11-13 |
126.0240 |
9.0255 BSV |
126.6554 |
125.0073 |
126.9476 |
126.0191 |