Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
84.0947 |
43.3584 BSV |
82.3551 |
81.2420 |
82.0466 |
88.6045 |
| 2022-02-27 |
83.1131 |
24.1927 BSV |
84.8546 |
81.0869 |
82.0274 |
82.0274 |
| 2022-02-26 |
85.4656 |
13.3428 BSV |
85.1368 |
84.5135 |
84.6376 |
85.4321 |
| 2022-02-25 |
83.1207 |
32.3625 BSV |
81.7597 |
81.7597 |
82.8038 |
84.2655 |
| 2022-02-24 |
78.7668 |
175.5595 BSV |
81.7416 |
74.0730 |
74.9039 |
81.8950 |
| 2022-02-23 |
85.1176 |
92.7174 BSV |
84.3126 |
83.2936 |
83.4054 |
83.4054 |
| 2022-02-22 |
82.4325 |
6.3764 BSV |
81.7412 |
81.6791 |
81.6791 |
82.3868 |
| 2022-02-21 |
83.4760 |
15.9474 BSV |
83.8450 |
81.4492 |
81.7412 |
81.7412 |
| 2022-02-20 |
84.5524 |
10.2155 BSV |
87.7573 |
83.8450 |
83.8450 |
83.8450 |
| 2022-02-19 |
87.7080 |
31.7263 BSV |
87.4480 |
86.3913 |
86.4894 |
87.5085 |
| 2022-02-18 |
87.5297 |
155.2456 BSV |
87.4618 |
86.3806 |
86.6559 |
87.4480 |
| 2022-02-17 |
91.1435 |
121.5523 BSV |
94.3111 |
87.8690 |
87.8699 |
87.8699 |
| 2022-02-16 |
94.8716 |
64.2136 BSV |
97.2777 |
93.8871 |
94.0395 |
94.3111 |
| 2022-02-15 |
96.0662 |
9.8731 BSV |
94.1546 |
93.6167 |
94.4151 |
96.0429 |
| 2022-02-14 |
92.3110 |
62.5488 BSV |
92.8451 |
90.6960 |
91.0086 |
93.8666 |
| 2022-02-13 |
94.2001 |
48.5145 BSV |
94.0422 |
92.9254 |
93.2546 |
93.2698 |
| 2022-02-12 |
93.5530 |
88.7384 BSV |
95.2900 |
92.1903 |
93.1521 |
94.2112 |
| 2022-02-11 |
97.7046 |
61.6631 BSV |
97.7373 |
93.6545 |
95.3897 |
95.3897 |
| 2022-02-10 |
101.4155 |
17.9649 BSV |
101.7039 |
98.7219 |
99.6948 |
99.1832 |
| 2022-02-09 |
100.9760 |
27.0793 BSV |
101.8016 |
99.3753 |
100.0102 |
101.7540 |
| 2022-02-08 |
100.2050 |
120.0972 BSV |
102.8538 |
97.7769 |
98.6715 |
100.9326 |
| 2022-02-07 |
99.9873 |
28.1641 BSV |
99.2373 |
97.7836 |
97.9811 |
103.1046 |
| 2022-02-06 |
97.8965 |
34.2420 BSV |
96.8038 |
96.4872 |
96.8366 |
97.0500 |
| 2022-02-05 |
96.9244 |
41.6063 BSV |
95.9045 |
88.0179 |
95.6866 |
97.3082 |
| 2022-02-04 |
91.3334 |
94.1709 BSV |
89.5993 |
89.3434 |
89.7680 |
94.7600 |
| 2022-02-03 |
89.0686 |
13.5933 BSV |
89.5874 |
87.5156 |
88.0405 |
88.9747 |
| 2022-02-02 |
92.3320 |
32.8043 BSV |
92.0600 |
91.0112 |
91.4038 |
91.4038 |
| 2022-02-01 |
91.5806 |
16.0370 BSV |
91.1522 |
90.4015 |
90.4015 |
91.1236 |
| 2022-01-31 |
89.3120 |
69.9350 BSV |
90.0010 |
87.8213 |
88.3053 |
91.3299 |
| 2022-01-30 |
90.6378 |
38.9126 BSV |
92.7744 |
89.0253 |
89.1270 |
91.1989 |
| 2022-01-29 |
91.5530 |
17.5951 BSV |
90.7389 |
90.0175 |
90.5773 |
92.4349 |
| 2022-01-28 |
88.1859 |
57.4339 BSV |
88.9601 |
86.6581 |
88.3974 |
90.8929 |
| 2022-01-27 |
89.5534 |
31.0893 BSV |
90.8444 |
85.3394 |
85.3394 |
85.3394 |
| 2022-01-26 |
91.5659 |
87.6222 BSV |
90.1508 |
85.7726 |
88.3719 |
88.3719 |
| 2022-01-25 |
91.3553 |
120.4044 BSV |
91.9308 |
89.3990 |
89.3990 |
91.0040 |
| 2022-01-24 |
92.0374 |
684.8555 BSV |
92.6999 |
83.9729 |
86.1414 |
91.6505 |
| 2022-01-23 |
90.8730 |
45.6624 BSV |
89.1434 |
88.0932 |
88.2315 |
88.2315 |
| 2022-01-22 |
91.8987 |
74.0031 BSV |
94.9567 |
86.1429 |
86.1429 |
87.0296 |
| 2022-01-21 |
103.0443 |
158.0693 BSV |
102.7820 |
97.9484 |
97.9484 |
97.9484 |
| 2022-01-20 |
109.7511 |
24.3167 BSV |
110.2268 |
108.3963 |
108.8546 |
108.3963 |
| 2022-01-19 |
109.1937 |
68.4083 BSV |
107.9601 |
107.6185 |
108.2794 |
110.2268 |
| 2022-01-18 |
110.8041 |
20.8441 BSV |
110.0013 |
106.8330 |
106.8330 |
108.9711 |
| 2022-01-17 |
110.8079 |
16.5311 BSV |
112.6321 |
109.9231 |
110.1433 |
110.1723 |
| 2022-01-16 |
112.5172 |
11.3775 BSV |
111.5878 |
111.3637 |
112.4772 |
112.5885 |
| 2022-01-15 |
113.0365 |
14.2193 BSV |
113.3776 |
111.9230 |
112.5762 |
112.8461 |
| 2022-01-14 |
112.5212 |
14.1898 BSV |
108.5672 |
108.5672 |
109.9486 |
113.5055 |
| 2022-01-13 |
111.8280 |
34.4686 BSV |
112.9952 |
109.1378 |
109.2680 |
109.2680 |
| 2022-01-12 |
111.7946 |
98.8514 BSV |
111.0644 |
109.2841 |
109.9748 |
112.6901 |
| 2022-01-11 |
107.4360 |
158.6803 BSV |
105.8191 |
105.7797 |
106.8811 |
107.8267 |
| 2022-01-10 |
105.3779 |
169.6076 BSV |
109.8181 |
101.2721 |
104.2371 |
106.7511 |