Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
84.3865 |
0.8663 BSV |
83.1715 |
83.1715 |
83.1715 |
85.2429 |
| 2022-04-18 |
82.9751 |
34.3241 BSV |
84.9001 |
80.6295 |
81.3899 |
83.1715 |
| 2022-04-17 |
84.9999 |
3.6834 BSV |
86.8023 |
84.9001 |
84.9001 |
84.9001 |
| 2022-04-16 |
85.5876 |
1.9900 BSV |
85.0713 |
85.0713 |
85.0713 |
85.5876 |
| 2022-04-15 |
85.0713 |
0.0730 BSV |
85.5326 |
85.0713 |
85.0713 |
85.0713 |
| 2022-04-14 |
85.7142 |
11.7171 BSV |
87.3410 |
85.5325 |
85.5326 |
85.5326 |
| 2022-04-13 |
84.6685 |
6.6503 BSV |
83.4283 |
83.1744 |
83.4283 |
87.3410 |
| 2022-04-12 |
81.6694 |
5.7249 BSV |
80.0997 |
80.0997 |
80.0997 |
82.0060 |
| 2022-04-11 |
83.6200 |
25.4798 BSV |
84.4694 |
80.0997 |
80.0997 |
80.0997 |
| 2022-04-10 |
86.8713 |
10.3444 BSV |
87.1455 |
86.5767 |
86.5767 |
87.3746 |
| 2022-04-09 |
86.6493 |
7.7719 BSV |
86.4455 |
86.1574 |
86.1574 |
86.8737 |
| 2022-04-08 |
88.4856 |
14.8410 BSV |
89.6626 |
86.9710 |
86.9710 |
86.9710 |
| 2022-04-07 |
89.3926 |
15.2169 BSV |
90.0595 |
87.3410 |
87.3410 |
89.0777 |
| 2022-04-06 |
93.8252 |
36.0407 BSV |
94.7727 |
90.0559 |
91.2695 |
91.3575 |
| 2022-04-05 |
98.0034 |
17.3644 BSV |
97.7825 |
96.2257 |
96.2257 |
96.2257 |
| 2022-04-04 |
99.1882 |
30.4370 BSV |
99.9973 |
95.2086 |
95.2086 |
97.7825 |
| 2022-04-03 |
98.4693 |
17.9489 BSV |
99.7338 |
97.7310 |
97.7310 |
98.6451 |
| 2022-04-02 |
97.2631 |
64.3980 BSV |
95.5390 |
95.5390 |
95.5390 |
99.7338 |
| 2022-04-01 |
93.6663 |
15.4929 BSV |
94.4695 |
92.1873 |
92.1873 |
96.4502 |
| 2022-03-31 |
94.7313 |
22.5876 BSV |
97.7868 |
93.0478 |
93.0478 |
93.0478 |
| 2022-03-30 |
98.3229 |
14.9810 BSV |
97.4072 |
97.3490 |
97.4072 |
98.3641 |
| 2022-03-29 |
97.2192 |
15.2460 BSV |
95.0856 |
95.0856 |
95.0856 |
96.5939 |
| 2022-03-28 |
96.6105 |
25.4337 BSV |
96.1274 |
95.6980 |
95.6980 |
97.3353 |
| 2022-03-27 |
91.1002 |
5.4003 BSV |
89.4296 |
89.4296 |
89.4296 |
92.0477 |
| 2022-03-26 |
88.6800 |
1.2895 BSV |
91.2970 |
88.6272 |
88.6272 |
88.6272 |
| 2022-03-25 |
92.2806 |
5.7859 BSV |
91.9111 |
91.2970 |
91.2970 |
91.2970 |
| 2022-03-24 |
89.7960 |
98.9092 BSV |
90.6217 |
88.1762 |
88.1762 |
90.3963 |
| 2022-03-23 |
91.1976 |
21.1398 BSV |
92.1339 |
90.0090 |
90.0090 |
91.0910 |
| 2022-03-22 |
89.4336 |
90.6426 BSV |
85.4166 |
84.6778 |
85.5335 |
91.6497 |
| 2022-03-21 |
85.3740 |
180.6157 BSV |
85.1218 |
83.3650 |
84.0240 |
84.9209 |
| 2022-03-20 |
82.3195 |
19.8301 BSV |
83.4779 |
80.9739 |
80.9739 |
82.2035 |
| 2022-03-19 |
81.8111 |
24.3702 BSV |
81.1694 |
80.6929 |
81.1694 |
82.1304 |
| 2022-03-18 |
77.6657 |
29.9456 BSV |
77.9011 |
76.7969 |
77.0701 |
79.5755 |
| 2022-03-17 |
77.9222 |
14.1579 BSV |
78.2789 |
77.3369 |
77.6600 |
77.8931 |
| 2022-03-16 |
77.0445 |
25.2481 BSV |
75.5035 |
75.3047 |
75.4553 |
76.5857 |
| 2022-03-15 |
75.7210 |
79.0819 BSV |
75.4064 |
74.6601 |
74.6813 |
75.5035 |
| 2022-03-14 |
75.1093 |
121.5295 BSV |
74.9010 |
74.3540 |
74.3540 |
74.4768 |
| 2022-03-13 |
77.7097 |
28.6399 BSV |
78.0120 |
77.1514 |
77.3002 |
77.1514 |
| 2022-03-12 |
78.6329 |
70.4324 BSV |
79.0111 |
78.2188 |
78.2188 |
78.6072 |
| 2022-03-11 |
78.0168 |
1.7570 BSV |
77.8240 |
77.2735 |
77.2735 |
79.0111 |
| 2022-03-10 |
79.4863 |
20.7772 BSV |
83.6257 |
78.1310 |
78.1310 |
78.1310 |
| 2022-03-09 |
82.6615 |
38.5709 BSV |
79.3430 |
78.5300 |
79.3430 |
82.8637 |
| 2022-03-08 |
79.0280 |
49.5663 BSV |
76.7246 |
76.7246 |
76.7246 |
78.4731 |
| 2022-03-07 |
78.2037 |
47.7016 BSV |
77.3210 |
75.1136 |
75.1136 |
75.1136 |
| 2022-03-06 |
80.6078 |
86.0325 BSV |
81.4815 |
78.6894 |
79.0675 |
79.6372 |
| 2022-03-05 |
80.6028 |
70.0833 BSV |
79.3785 |
78.8075 |
78.8226 |
81.1872 |
| 2022-03-04 |
83.2000 |
183.8927 BSV |
83.5418 |
79.7355 |
80.4529 |
80.4529 |
| 2022-03-03 |
85.5236 |
10.3136 BSV |
85.5481 |
83.0239 |
83.1270 |
83.0349 |
| 2022-03-02 |
86.3354 |
15.7826 BSV |
85.8843 |
85.5481 |
85.5481 |
85.5481 |
| 2022-03-01 |
90.0486 |
26.5264 BSV |
89.7363 |
87.7128 |
88.0369 |
88.0369 |