Identifier on Huobi: bsvhusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
156.9923 |
602.7196 BSV |
158.4691 |
151.0460 |
152.4172 |
151.3220 |
| 2021-08-11 |
157.4509 |
741.2370 BSV |
151.9769 |
151.9769 |
154.2268 |
158.5118 |
| 2021-08-10 |
152.3429 |
804.0919 BSV |
153.5899 |
147.2813 |
149.7691 |
152.0944 |
| 2021-08-09 |
149.5136 |
874.7556 BSV |
144.7811 |
142.1099 |
144.1884 |
153.3256 |
| 2021-08-08 |
150.2953 |
666.5044 BSV |
155.4984 |
143.8673 |
146.0871 |
146.4178 |
| 2021-08-07 |
150.5919 |
858.0807 BSV |
144.9762 |
144.2317 |
146.3819 |
153.9237 |
| 2021-08-06 |
142.1666 |
469.4259 BSV |
140.1275 |
138.6167 |
139.7541 |
145.3957 |
| 2021-08-05 |
138.2705 |
541.9276 BSV |
139.4100 |
134.3876 |
136.4184 |
140.3377 |
| 2021-08-04 |
137.3491 |
494.7935 BSV |
138.0524 |
133.7516 |
134.4944 |
139.7536 |
| 2021-08-03 |
141.0954 |
450.2139 BSV |
144.8253 |
137.6377 |
138.5849 |
138.5849 |
| 2021-08-02 |
142.5957 |
870.1417 BSV |
142.1271 |
139.5349 |
140.8142 |
146.2278 |
| 2021-08-01 |
144.3080 |
272.5455 BSV |
140.6082 |
140.6082 |
143.4907 |
141.2123 |
| 2021-07-31 |
141.2523 |
213.0450 BSV |
141.5930 |
138.6293 |
139.6580 |
142.0005 |
| 2021-07-30 |
137.5749 |
476.3810 BSV |
139.3313 |
134.2502 |
135.7417 |
140.2216 |
| 2021-07-29 |
137.7489 |
609.9571 BSV |
133.8829 |
133.4934 |
135.0789 |
138.0128 |
| 2021-07-28 |
133.9827 |
514.5484 BSV |
133.5760 |
131.5252 |
133.6212 |
134.1610 |
| 2021-07-27 |
130.6460 |
470.5542 BSV |
130.3159 |
127.3225 |
129.5572 |
133.0520 |
| 2021-07-26 |
134.3919 |
908.4237 BSV |
128.3167 |
127.6560 |
130.7897 |
130.1084 |
| 2021-07-25 |
126.9062 |
502.9694 BSV |
127.8285 |
125.2346 |
126.4390 |
126.9131 |
| 2021-07-24 |
127.2054 |
460.5415 BSV |
126.3962 |
125.5815 |
126.6338 |
127.0706 |
| 2021-07-23 |
124.3570 |
620.2977 BSV |
124.1960 |
122.0838 |
123.0199 |
125.5159 |
| 2021-07-22 |
121.4515 |
798.4970 BSV |
122.4820 |
118.3560 |
120.2060 |
123.9820 |
| 2021-07-21 |
119.0738 |
631.3742 BSV |
114.1291 |
112.2603 |
113.9488 |
122.4909 |
| 2021-07-20 |
113.7592 |
760.2690 BSV |
118.5129 |
110.0618 |
112.8021 |
113.8462 |
| 2021-07-19 |
119.8905 |
507.7963 BSV |
123.0166 |
116.3941 |
118.0710 |
119.2050 |
| 2021-07-18 |
124.0615 |
515.6250 BSV |
123.0874 |
121.4543 |
122.7680 |
122.7772 |
| 2021-07-17 |
122.7262 |
483.7486 BSV |
122.7814 |
120.3668 |
122.0932 |
123.9068 |
| 2021-07-16 |
126.3662 |
466.1145 BSV |
128.0442 |
123.0385 |
124.2346 |
125.5093 |
| 2021-07-15 |
129.5805 |
734.4704 BSV |
132.2012 |
121.0856 |
126.6732 |
127.2001 |
| 2021-07-14 |
132.4887 |
864.7477 BSV |
137.4246 |
119.3288 |
128.9138 |
132.5202 |
| 2021-07-13 |
137.7381 |
488.1253 BSV |
137.6771 |
135.7351 |
137.0571 |
137.3458 |
| 2021-07-12 |
140.6152 |
925.3590 BSV |
138.3347 |
136.6985 |
138.1165 |
137.4457 |
| 2021-07-11 |
138.3727 |
494.5530 BSV |
138.7867 |
136.8835 |
138.1117 |
138.2866 |
| 2021-07-10 |
137.9063 |
480.7950 BSV |
138.8525 |
135.2858 |
137.7860 |
138.3489 |
| 2021-07-09 |
137.8596 |
808.9331 BSV |
140.6303 |
134.1733 |
136.0008 |
139.3229 |
| 2021-07-08 |
138.3432 |
946.8024 BSV |
139.9968 |
134.8573 |
136.3651 |
139.2630 |
| 2021-07-07 |
143.4618 |
693.4307 BSV |
140.9052 |
139.7224 |
141.6390 |
141.9488 |
| 2021-07-06 |
143.3907 |
912.0426 BSV |
141.3477 |
135.3648 |
142.0738 |
141.9338 |
| 2021-07-05 |
144.7873 |
723.1478 BSV |
149.7004 |
139.8126 |
142.8323 |
143.9113 |
| 2021-07-04 |
148.5945 |
768.3740 BSV |
146.8941 |
143.4052 |
145.6729 |
149.8280 |
| 2021-07-03 |
145.6501 |
676.1311 BSV |
145.0175 |
141.5616 |
142.9959 |
146.0682 |
| 2021-07-02 |
142.2925 |
789.8776 BSV |
145.0934 |
138.4806 |
140.5766 |
142.8122 |
| 2021-07-01 |
143.5555 |
1,077.3125 BSV |
147.2373 |
137.7199 |
139.8168 |
147.2609 |
| 2021-06-30 |
145.4441 |
1,283.2916 BSV |
152.4484 |
133.9111 |
140.9968 |
147.3645 |
| 2021-06-29 |
158.3612 |
1,725.0876 BSV |
154.1857 |
147.6201 |
152.6429 |
152.6429 |
| 2021-06-28 |
151.1610 |
2,143.8440 BSV |
130.6821 |
129.7227 |
130.9705 |
156.4581 |
| 2021-06-27 |
128.4235 |
687.3519 BSV |
125.1877 |
125.1877 |
126.7660 |
126.7660 |
| 2021-06-26 |
121.5297 |
677.1838 BSV |
121.2431 |
116.9749 |
119.3840 |
123.5408 |
| 2021-06-25 |
126.9862 |
570.5998 BSV |
132.5055 |
120.9865 |
123.2033 |
124.0360 |
| 2021-06-24 |
128.8847 |
1,060.5739 BSV |
128.7820 |
123.1209 |
125.1260 |
131.7145 |