Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
133.7100 |
484.1093 BSV |
129.4313 |
128.2476 |
129.2948 |
138.3689 |
| 2021-09-30 |
128.6176 |
2,299.5558 BSV |
126.5391 |
125.7722 |
128.3907 |
128.8644 |
| 2021-09-29 |
125.3523 |
4,730.2117 BSV |
124.3051 |
122.3497 |
125.0391 |
125.8818 |
| 2021-09-28 |
127.7267 |
409.3467 BSV |
127.8645 |
123.8478 |
124.9560 |
126.6609 |
| 2021-09-27 |
128.7468 |
529.2063 BSV |
129.6079 |
124.6150 |
126.9525 |
128.0908 |
| 2021-09-26 |
129.0440 |
1,383.8985 BSV |
134.6746 |
115.3031 |
124.0883 |
130.9809 |
| 2021-09-25 |
134.0679 |
649.5809 BSV |
134.2754 |
129.2713 |
134.0447 |
133.8185 |
| 2021-09-24 |
143.5709 |
5,329.9309 BSV |
146.9056 |
123.4135 |
133.2673 |
135.9496 |
| 2021-09-23 |
145.4112 |
387.8620 BSV |
146.7212 |
143.0462 |
144.3741 |
145.3278 |
| 2021-09-22 |
143.4660 |
388.5676 BSV |
138.2667 |
137.2120 |
140.9338 |
146.2952 |
| 2021-09-21 |
140.5155 |
1,402.4189 BSV |
134.6291 |
129.1309 |
134.6291 |
137.5684 |
| 2021-09-20 |
142.8439 |
999.1600 BSV |
155.9729 |
125.6205 |
137.9391 |
137.9391 |
| 2021-09-19 |
156.8861 |
303.9672 BSV |
157.3301 |
153.4373 |
154.9957 |
154.9957 |
| 2021-09-18 |
158.1216 |
314.2392 BSV |
155.9583 |
154.2686 |
156.3476 |
156.1943 |
| 2021-09-17 |
157.8027 |
541.1483 BSV |
156.3116 |
154.4176 |
156.1973 |
156.5004 |
| 2021-09-16 |
156.6174 |
488.2128 BSV |
157.6823 |
153.6525 |
155.6919 |
156.8319 |
| 2021-09-15 |
154.4628 |
338.2944 BSV |
154.3243 |
151.3416 |
153.2546 |
156.0713 |
| 2021-09-14 |
151.3696 |
485.4892 BSV |
150.0432 |
148.5954 |
150.5293 |
152.7666 |
| 2021-09-13 |
150.8566 |
664.0615 BSV |
155.0015 |
145.6896 |
148.3324 |
149.0583 |
| 2021-09-12 |
154.0718 |
583.5472 BSV |
153.8629 |
150.7444 |
152.7099 |
152.8507 |
| 2021-09-11 |
152.9871 |
446.5136 BSV |
151.2401 |
148.8181 |
151.1401 |
155.3638 |
| 2021-09-10 |
154.7369 |
684.1420 BSV |
156.2427 |
148.8771 |
151.4392 |
151.2310 |
| 2021-09-09 |
157.6731 |
776.2478 BSV |
156.2004 |
152.4910 |
156.6567 |
156.1952 |
| 2021-09-08 |
154.2629 |
594.2617 BSV |
156.8781 |
147.1684 |
153.1875 |
154.5508 |
| 2021-09-07 |
165.9973 |
1,723.6115 BSV |
192.7478 |
140.0591 |
155.7498 |
156.6559 |
| 2021-09-06 |
193.6716 |
759.5504 BSV |
192.2777 |
186.8292 |
191.0255 |
193.5482 |
| 2021-09-05 |
187.6388 |
837.0696 BSV |
186.8472 |
181.0281 |
183.0034 |
191.3000 |
| 2021-09-04 |
182.3799 |
1,163.0829 BSV |
176.9489 |
174.0821 |
176.2102 |
185.1251 |
| 2021-09-03 |
173.6697 |
963.2566 BSV |
169.2080 |
168.1570 |
170.8374 |
175.9463 |
| 2021-09-02 |
169.2679 |
579.1532 BSV |
168.1062 |
167.4083 |
168.8540 |
170.0823 |
| 2021-09-01 |
165.0677 |
640.6837 BSV |
163.5420 |
160.5229 |
162.5826 |
167.0764 |
| 2021-08-31 |
162.9180 |
529.2766 BSV |
162.2601 |
160.3020 |
161.9306 |
163.0422 |
| 2021-08-30 |
168.4242 |
1,294.2901 BSV |
169.2429 |
161.1450 |
166.1429 |
161.4952 |
| 2021-08-29 |
172.0316 |
1,996.4801 BSV |
163.5394 |
163.5394 |
169.9269 |
168.9982 |
| 2021-08-28 |
159.9085 |
1,053.0372 BSV |
159.0488 |
156.7803 |
158.5506 |
162.2308 |
| 2021-08-27 |
156.8271 |
879.1452 BSV |
155.4574 |
152.0000 |
154.6548 |
159.2522 |
| 2021-08-26 |
157.8277 |
551.9211 BSV |
162.7795 |
152.6464 |
155.3062 |
157.1517 |
| 2021-08-25 |
161.3619 |
595.8744 BSV |
159.5788 |
156.3027 |
160.0520 |
161.8231 |
| 2021-08-24 |
164.5689 |
569.6057 BSV |
167.2529 |
157.1239 |
161.6455 |
161.6023 |
| 2021-08-23 |
167.5318 |
519.6683 BSV |
165.5449 |
164.7030 |
167.0496 |
167.8942 |
| 2021-08-22 |
164.8117 |
518.5746 BSV |
165.7900 |
158.6965 |
161.2767 |
160.6657 |
| 2021-08-21 |
168.0211 |
928.6143 BSV |
170.5360 |
163.2099 |
166.7161 |
166.8592 |
| 2021-08-20 |
164.0121 |
596.6781 BSV |
159.5531 |
158.2987 |
159.6909 |
170.0093 |
| 2021-08-19 |
155.5105 |
489.9549 BSV |
155.4941 |
150.6484 |
153.7113 |
158.5992 |
| 2021-08-18 |
156.9688 |
555.0497 BSV |
158.0800 |
152.3053 |
155.8668 |
157.4025 |
| 2021-08-17 |
166.6714 |
422.1331 BSV |
166.7487 |
159.1580 |
161.3090 |
159.8610 |
| 2021-08-16 |
170.5780 |
659.1778 BSV |
169.1925 |
163.2488 |
167.9282 |
168.2011 |
| 2021-08-15 |
166.6999 |
693.9121 BSV |
166.3602 |
148.2903 |
163.9625 |
168.1968 |
| 2021-08-14 |
163.8432 |
800.0336 BSV |
166.2325 |
158.8085 |
161.5705 |
163.4611 |
| 2021-08-13 |
159.6980 |
637.8120 BSV |
154.2498 |
153.4172 |
156.4265 |
162.4140 |