Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
56.6117 |
0.8543 BSV |
58.4344 |
56.3899 |
56.3899 |
56.9994 |
| 2022-06-07 |
54.8810 |
1.7843 BSV |
57.2257 |
54.2605 |
54.2605 |
58.4344 |
| 2022-06-06 |
57.8801 |
0.2329 BSV |
56.4907 |
56.4907 |
56.4907 |
58.2285 |
| 2022-06-05 |
56.0904 |
0.0849 BSV |
56.5142 |
55.9408 |
55.9408 |
56.4907 |
| 2022-06-04 |
55.3071 |
0.3314 BSV |
55.1197 |
54.3797 |
54.3797 |
56.5142 |
| 2022-06-03 |
57.1171 |
78.9025 BSV |
54.3737 |
54.1195 |
54.3737 |
55.0056 |
| 2022-06-02 |
52.0424 |
0.4873 BSV |
51.4606 |
51.2207 |
51.2207 |
52.6119 |
| 2022-06-01 |
53.8186 |
19.8315 BSV |
54.2446 |
52.2837 |
52.2837 |
52.2837 |
| 2022-05-31 |
54.6772 |
23.1688 BSV |
55.3970 |
53.6799 |
53.6799 |
53.6799 |
| 2022-05-30 |
54.6096 |
4.8590 BSV |
52.2720 |
52.2720 |
52.2720 |
55.1900 |
| 2022-05-29 |
51.2071 |
6.2723 BSV |
49.6584 |
49.6584 |
49.6584 |
52.2720 |
| 2022-05-28 |
48.2605 |
0.4093 BSV |
47.5753 |
47.2985 |
47.2985 |
48.9831 |
| 2022-05-27 |
48.1987 |
27.4983 BSV |
49.2142 |
47.5507 |
47.5507 |
47.6624 |
| 2022-05-26 |
50.9206 |
6.2981 BSV |
53.0187 |
47.7201 |
48.1850 |
49.2142 |
| 2022-05-25 |
53.7048 |
15.7513 BSV |
53.9009 |
51.0311 |
51.0311 |
53.1525 |
| 2022-05-24 |
50.8575 |
67.4998 BSV |
50.1457 |
49.4870 |
49.9286 |
51.9877 |
| 2022-05-23 |
52.3969 |
1.4399 BSV |
51.9996 |
50.6450 |
50.6450 |
52.9236 |
| 2022-05-22 |
49.5527 |
0.2489 BSV |
48.3294 |
48.3294 |
48.3294 |
50.2350 |
| 2022-05-21 |
47.6590 |
6.9221 BSV |
47.4081 |
47.4081 |
47.4081 |
48.4253 |
| 2022-05-20 |
51.2122 |
4.7472 BSV |
50.7638 |
48.2790 |
48.2790 |
49.0902 |
| 2022-05-19 |
50.7611 |
10.4937 BSV |
49.9373 |
49.9373 |
49.9373 |
50.7638 |
| 2022-05-18 |
51.1654 |
3.8105 BSV |
55.4795 |
50.8029 |
51.5199 |
50.8029 |
| 2022-05-17 |
54.9956 |
0.1181 BSV |
53.5910 |
53.5910 |
53.5910 |
55.4861 |
| 2022-05-16 |
52.5651 |
22.7665 BSV |
54.3181 |
51.1811 |
51.1811 |
53.5910 |
| 2022-05-15 |
53.4280 |
25.3496 BSV |
53.9012 |
51.9405 |
51.9405 |
54.3181 |
| 2022-05-14 |
52.2009 |
3.5672 BSV |
53.0014 |
49.7040 |
49.7040 |
52.2565 |
| 2022-05-13 |
50.3635 |
14.7440 BSV |
48.9404 |
48.9404 |
48.9429 |
53.0014 |
| 2022-05-12 |
50.6880 |
9.7101 BSV |
58.7396 |
48.6940 |
48.6940 |
51.3537 |
| 2022-05-11 |
58.7549 |
10.6991 BSV |
62.9159 |
57.0000 |
57.0000 |
58.7396 |
| 2022-05-10 |
62.6347 |
0.7415 BSV |
59.1682 |
59.1682 |
59.1682 |
64.0000 |
| 2022-05-09 |
66.7205 |
19.7706 BSV |
70.4298 |
60.3657 |
60.3657 |
60.3657 |
| 2022-05-08 |
69.6304 |
0.5081 BSV |
71.8010 |
69.5579 |
69.5579 |
69.5739 |
| 2022-05-07 |
71.8010 |
0.2574 BSV |
71.2959 |
71.2959 |
71.2959 |
71.8010 |
| 2022-05-06 |
71.2964 |
0.7218 BSV |
72.9993 |
71.2959 |
71.2959 |
71.2959 |
| 2022-05-05 |
76.9503 |
5.5414 BSV |
78.6460 |
72.2296 |
72.2296 |
72.2296 |
| 2022-05-04 |
76.9578 |
3.8485 BSV |
74.5704 |
72.4763 |
72.4763 |
78.6460 |
| 2022-05-03 |
74.4602 |
0.1656 BSV |
72.9237 |
72.9237 |
72.9237 |
74.5704 |
| 2022-05-02 |
76.0922 |
8.1451 BSV |
74.4932 |
72.6020 |
72.9237 |
72.9237 |
| 2022-05-01 |
73.2517 |
58.2251 BSV |
71.1750 |
71.1730 |
71.3302 |
73.7198 |
| 2022-04-30 |
0.0000 |
0.0000 BSV |
75.7234 |
75.7234 |
75.7234 |
75.7234 |
| 2022-04-29 |
77.1095 |
6.9728 BSV |
77.9433 |
75.2645 |
75.7234 |
75.7234 |
| 2022-04-28 |
78.5371 |
1.5038 BSV |
77.9820 |
77.9820 |
77.9820 |
78.5518 |
| 2022-04-27 |
77.8225 |
3.4932 BSV |
76.9099 |
76.9099 |
76.9099 |
77.9820 |
| 2022-04-26 |
76.9099 |
1.1912 BSV |
80.0922 |
76.9099 |
76.9099 |
76.9099 |
| 2022-04-25 |
79.3779 |
0.1948 BSV |
79.3340 |
78.1156 |
78.1156 |
80.0922 |
| 2022-04-24 |
79.9935 |
3.5400 BSV |
79.4500 |
78.9760 |
78.9760 |
80.3590 |
| 2022-04-23 |
80.9047 |
1.3047 BSV |
79.7147 |
79.4500 |
79.4500 |
79.4500 |
| 2022-04-22 |
82.6584 |
11.5623 BSV |
82.0302 |
79.6330 |
79.6330 |
79.6330 |
| 2022-04-21 |
0.0000 |
0.0000 BSV |
84.5168 |
84.5168 |
84.5168 |
84.5168 |
| 2022-04-20 |
85.0664 |
1.5868 BSV |
85.2429 |
84.5168 |
84.5168 |
84.5168 |