Identifier on Huobi: bsvusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
48.5872 USDC |
22.2696 BSV |
48.8195 USDC |
47.6410 USDC |
47.6410 USDC |
47.6410 USDC |
| 2022-10-17 |
48.6351 USDC |
26.1209 BSV |
48.9770 USDC |
48.2858 USDC |
48.2858 USDC |
48.8195 USDC |
| 2022-10-16 |
48.7918 USDC |
90.5059 BSV |
48.8802 USDC |
48.5473 USDC |
48.7018 USDC |
48.9770 USDC |
| 2022-10-15 |
49.3032 USDC |
117.0660 BSV |
49.6257 USDC |
48.8802 USDC |
48.8802 USDC |
48.8802 USDC |
| 2022-10-14 |
50.4964 USDC |
53.4029 BSV |
50.2261 USDC |
50.0410 USDC |
50.0410 USDC |
50.3039 USDC |
| 2022-10-13 |
49.7502 USDC |
204.9960 BSV |
48.3621 USDC |
48.3621 USDC |
48.9635 USDC |
50.2798 USDC |
| 2022-10-12 |
48.0188 USDC |
30.9709 BSV |
47.5133 USDC |
47.5133 USDC |
47.5133 USDC |
48.0342 USDC |
| 2022-10-11 |
47.4281 USDC |
40.4689 BSV |
47.6421 USDC |
46.8853 USDC |
46.8853 USDC |
47.5133 USDC |
| 2022-10-10 |
49.1091 USDC |
32.8072 BSV |
50.0069 USDC |
48.8186 USDC |
48.8186 USDC |
49.4946 USDC |
| 2022-10-09 |
50.1732 USDC |
99.8593 BSV |
50.2131 USDC |
49.8828 USDC |
50.0069 USDC |
50.0069 USDC |
| 2022-10-08 |
49.4386 USDC |
143.5001 BSV |
48.6780 USDC |
48.6780 USDC |
48.6780 USDC |
50.3692 USDC |
| 2022-10-07 |
48.4783 USDC |
69.5096 BSV |
48.4908 USDC |
48.1211 USDC |
48.2898 USDC |
48.3598 USDC |
| 2022-10-06 |
49.5078 USDC |
28.8881 BSV |
49.6769 USDC |
49.2116 USDC |
49.3397 USDC |
49.3397 USDC |
| 2022-10-05 |
49.3144 USDC |
32.8768 BSV |
49.1632 USDC |
49.1590 USDC |
49.1590 USDC |
49.3285 USDC |
| 2022-10-04 |
48.6776 USDC |
169.0074 BSV |
48.5184 USDC |
48.1929 USDC |
48.1929 USDC |
49.1105 USDC |
| 2022-10-03 |
48.2170 USDC |
27.8652 BSV |
48.1449 USDC |
48.1429 USDC |
48.1449 USDC |
48.2951 USDC |
| 2022-10-02 |
48.7078 USDC |
27.2624 BSV |
48.7162 USDC |
47.8832 USDC |
47.8832 USDC |
48.1449 USDC |
| 2022-10-01 |
48.7265 USDC |
58.6809 BSV |
49.0437 USDC |
48.6900 USDC |
48.6922 USDC |
48.7162 USDC |
| 2022-09-30 |
49.2584 USDC |
84.0027 BSV |
49.1466 USDC |
49.0056 USDC |
49.1103 USDC |
49.3712 USDC |
| 2022-09-29 |
49.1466 USDC |
0.5444 BSV |
50.1853 USDC |
49.1466 USDC |
49.1466 USDC |
49.1466 USDC |
| 2022-09-28 |
49.2820 USDC |
100.8523 BSV |
49.8686 USDC |
48.4632 USDC |
48.5038 USDC |
50.1853 USDC |
| 2022-09-27 |
50.8087 USDC |
89.8788 BSV |
51.8846 USDC |
49.4455 USDC |
49.5591 USDC |
49.5591 USDC |
| 2022-09-26 |
50.4232 USDC |
427.8672 BSV |
48.0648 USDC |
48.0298 USDC |
48.0298 USDC |
51.9220 USDC |
| 2022-09-25 |
49.4883 USDC |
39.9638 BSV |
50.1260 USDC |
49.2354 USDC |
49.2354 USDC |
49.2354 USDC |
| 2022-09-24 |
50.1483 USDC |
3.2089 BSV |
49.3302 USDC |
49.3302 USDC |
49.3302 USDC |
50.1260 USDC |
| 2022-09-23 |
49.5281 USDC |
23.4147 BSV |
49.7404 USDC |
49.3302 USDC |
49.3302 USDC |
49.3302 USDC |
| 2022-09-22 |
49.7928 USDC |
33.8360 BSV |
49.2515 USDC |
49.2515 USDC |
49.2515 USDC |
49.7840 USDC |
| 2022-09-21 |
49.0251 USDC |
38.4895 BSV |
48.9092 USDC |
48.6588 USDC |
48.6588 USDC |
49.2515 USDC |
| 2022-09-20 |
49.1813 USDC |
82.4152 BSV |
49.3205 USDC |
48.9939 USDC |
49.0068 USDC |
49.0068 USDC |
| 2022-09-19 |
48.2596 USDC |
33.7141 BSV |
48.5646 USDC |
47.3782 USDC |
47.3782 USDC |
49.6790 USDC |
| 2022-09-18 |
51.5544 USDC |
88.1179 BSV |
52.3250 USDC |
50.4387 USDC |
50.5295 USDC |
50.4387 USDC |
| 2022-09-17 |
52.1413 USDC |
30.3376 BSV |
51.1107 USDC |
51.1107 USDC |
51.1107 USDC |
52.6867 USDC |
| 2022-09-16 |
51.5677 USDC |
21.4240 BSV |
51.9996 USDC |
51.1107 USDC |
51.1107 USDC |
51.1107 USDC |
| 2022-09-15 |
53.1893 USDC |
87.6723 BSV |
51.2372 USDC |
51.2372 USDC |
51.2372 USDC |
52.7279 USDC |
| 2022-09-14 |
51.3718 USDC |
8.3664 BSV |
51.4729 USDC |
51.0806 USDC |
51.2372 USDC |
51.2372 USDC |
| 2022-09-13 |
52.7361 USDC |
36.0766 BSV |
53.8181 USDC |
51.4729 USDC |
51.4729 USDC |
51.4729 USDC |
| 2022-09-12 |
54.5435 USDC |
7.5230 BSV |
53.8181 USDC |
53.8181 USDC |
53.8181 USDC |
54.5696 USDC |
| 2022-09-11 |
0.0000 USDC |
0.0000 BSV |
55.5735 USDC |
55.5735 USDC |
55.5735 USDC |
55.5735 USDC |
| 2022-09-10 |
55.4459 USDC |
1.2086 BSV |
55.5760 USDC |
55.2494 USDC |
55.5735 USDC |
55.5735 USDC |
| 2022-09-09 |
55.0712 USDC |
7.2468 BSV |
53.4795 USDC |
53.4795 USDC |
53.4795 USDC |
55.2180 USDC |
| 2022-09-08 |
53.5426 USDC |
48.4974 BSV |
51.3566 USDC |
51.3095 USDC |
51.3095 USDC |
52.7973 USDC |
| 2022-09-07 |
49.4617 USDC |
5.6176 BSV |
49.7586 USDC |
49.2449 USDC |
49.2449 USDC |
49.9961 USDC |
| 2022-09-06 |
52.2314 USDC |
11.1940 BSV |
54.0581 USDC |
49.3836 USDC |
49.3836 USDC |
49.3836 USDC |
| 2022-09-05 |
52.2242 USDC |
2.1467 BSV |
53.0485 USDC |
51.9675 USDC |
51.9675 USDC |
52.5394 USDC |
| 2022-09-04 |
52.6824 USDC |
10.0204 BSV |
52.5916 USDC |
52.0000 USDC |
52.0000 USDC |
53.0485 USDC |
| 2022-09-03 |
52.1378 USDC |
1.0840 BSV |
53.7683 USDC |
52.1378 USDC |
52.1378 USDC |
52.1378 USDC |
| 2022-09-02 |
53.7689 USDC |
10.7677 BSV |
50.9924 USDC |
50.9924 USDC |
50.9924 USDC |
53.7683 USDC |
| 2022-09-01 |
51.2185 USDC |
11.3996 BSV |
52.5766 USDC |
50.9924 USDC |
50.9924 USDC |
50.9924 USDC |
| 2022-08-31 |
52.2973 USDC |
29.5656 BSV |
52.2018 USDC |
52.0396 USDC |
52.1776 USDC |
52.5766 USDC |
| 2022-08-30 |
53.5242 USDC |
0.9021 BSV |
54.3539 USDC |
52.0000 USDC |
52.0000 USDC |
52.0000 USDC |