Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
14.4300 USDT |
14,805.1763 BSV |
14.4920 USDT |
14.1602 USDT |
14.5108 USDT |
14.5984 USDT |
| 2026-02-06 |
13.3876 USDT |
209,086.9315 BSV |
12.3766 USDT |
12.3124 USDT |
12.5589 USDT |
14.5352 USDT |
| 2026-02-05 |
13.8981 USDT |
237,965.4891 BSV |
14.3761 USDT |
13.3200 USDT |
13.4980 USDT |
13.4397 USDT |
| 2026-02-04 |
14.2402 USDT |
245,989.8042 BSV |
14.4386 USDT |
13.5428 USDT |
14.1379 USDT |
14.3769 USDT |
| 2026-02-03 |
15.0292 USDT |
289,801.4405 BSV |
15.7709 USDT |
13.5000 USDT |
14.9484 USDT |
15.0303 USDT |
| 2026-02-02 |
15.1787 USDT |
245,945.1585 BSV |
15.2884 USDT |
14.0000 USDT |
14.9725 USDT |
15.4597 USDT |
| 2026-02-01 |
15.4537 USDT |
147,900.4772 BSV |
15.6897 USDT |
15.0714 USDT |
15.4498 USDT |
15.2887 USDT |
| 2026-01-31 |
16.4386 USDT |
99,136.7267 BSV |
17.0376 USDT |
16.0196 USDT |
16.2778 USDT |
16.0838 USDT |
| 2026-01-30 |
16.9762 USDT |
60,667.6182 BSV |
17.0078 USDT |
16.6325 USDT |
17.0220 USDT |
17.0496 USDT |
| 2026-01-29 |
17.3790 USDT |
234,383.8075 BSV |
17.9553 USDT |
17.0272 USDT |
17.1823 USDT |
17.4861 USDT |
| 2026-01-28 |
17.9160 USDT |
136,489.3667 BSV |
17.8286 USDT |
17.7594 USDT |
17.8343 USDT |
17.9561 USDT |
| 2026-01-27 |
17.7435 USDT |
126,258.4152 BSV |
17.8802 USDT |
17.5841 USDT |
17.6951 USDT |
17.8125 USDT |
| 2026-01-26 |
17.4912 USDT |
11,081.3341 BSV |
17.4839 USDT |
17.4301 USDT |
17.5373 USDT |
17.4986 USDT |
| 2026-01-25 |
17.9938 USDT |
11,386.5152 BSV |
18.1284 USDT |
17.8924 USDT |
17.9580 USDT |
17.9386 USDT |
| 2026-01-24 |
18.1216 USDT |
51,552.0586 BSV |
18.1418 USDT |
17.9971 USDT |
18.0729 USDT |
18.1248 USDT |
| 2026-01-23 |
17.9915 USDT |
151,386.1568 BSV |
17.9523 USDT |
17.7182 USDT |
17.9942 USDT |
18.0098 USDT |
| 2026-01-22 |
18.4415 USDT |
50,340.6801 BSV |
18.3821 USDT |
18.3330 USDT |
18.4185 USDT |
18.3471 USDT |
| 2026-01-21 |
18.3901 USDT |
245,696.0660 BSV |
18.5545 USDT |
18.0442 USDT |
18.2522 USDT |
18.3945 USDT |
| 2026-01-20 |
18.5741 USDT |
245,437.5023 BSV |
19.2564 USDT |
18.2282 USDT |
18.3031 USDT |
18.2615 USDT |
| 2026-01-19 |
19.0965 USDT |
226,949.4754 BSV |
19.2117 USDT |
18.7156 USDT |
18.8754 USDT |
19.2598 USDT |
| 2026-01-18 |
19.5049 USDT |
60,446.8035 BSV |
19.4614 USDT |
19.2567 USDT |
19.3563 USDT |
19.7162 USDT |
| 2026-01-17 |
19.4724 USDT |
32,850.2496 BSV |
19.6145 USDT |
19.3382 USDT |
19.4395 USDT |
19.5089 USDT |
| 2026-01-16 |
19.6797 USDT |
49,487.5110 BSV |
19.8452 USDT |
19.4391 USDT |
19.6986 USDT |
19.7253 USDT |
| 2026-01-15 |
19.9832 USDT |
221,499.2486 BSV |
19.9740 USDT |
19.5121 USDT |
19.7024 USDT |
19.8417 USDT |
| 2026-01-14 |
20.1161 USDT |
292,100.2814 BSV |
20.2881 USDT |
19.7973 USDT |
19.9494 USDT |
20.0758 USDT |
| 2026-01-13 |
19.7441 USDT |
281,986.8133 BSV |
19.1583 USDT |
19.1180 USDT |
19.2168 USDT |
20.2881 USDT |
| 2026-01-12 |
19.4713 USDT |
215,499.2340 BSV |
19.2733 USDT |
19.0000 USDT |
19.2708 USDT |
19.2570 USDT |
| 2026-01-11 |
19.3629 USDT |
48,020.6364 BSV |
19.3966 USDT |
19.2290 USDT |
19.3299 USDT |
19.4811 USDT |
| 2026-01-10 |
19.3740 USDT |
39,330.1580 BSV |
19.5847 USDT |
19.1968 USDT |
19.3079 USDT |
19.4244 USDT |
| 2026-01-09 |
19.4073 USDT |
112,789.0847 BSV |
19.4820 USDT |
19.1720 USDT |
19.3618 USDT |
19.4131 USDT |
| 2026-01-08 |
19.4393 USDT |
130,386.6331 BSV |
19.5864 USDT |
19.1159 USDT |
19.3365 USDT |
19.2153 USDT |
| 2026-01-07 |
20.2644 USDT |
96,194.8279 BSV |
20.8068 USDT |
19.9202 USDT |
19.9747 USDT |
19.9365 USDT |
| 2026-01-06 |
20.7689 USDT |
83,116.2028 BSV |
21.1439 USDT |
20.3623 USDT |
20.4392 USDT |
20.4219 USDT |
| 2026-01-05 |
20.3818 USDT |
157,494.4574 BSV |
18.5610 USDT |
18.4508 USDT |
20.1366 USDT |
21.4744 USDT |
| 2026-01-04 |
18.6604 USDT |
83,606.6260 BSV |
18.6395 USDT |
18.5376 USDT |
18.6333 USDT |
18.5597 USDT |
| 2026-01-03 |
18.3140 USDT |
79,913.4831 BSV |
18.2040 USDT |
18.0038 USDT |
18.2667 USDT |
18.4528 USDT |
| 2026-01-02 |
17.6533 USDT |
121,716.3914 BSV |
17.6998 USDT |
17.5601 USDT |
17.6564 USDT |
17.6704 USDT |
| 2026-01-01 |
17.4436 USDT |
58,829.3984 BSV |
17.2538 USDT |
17.1869 USDT |
17.3585 USDT |
17.5410 USDT |
| 2025-12-31 |
17.5802 USDT |
55,639.4153 BSV |
17.6725 USDT |
17.4987 USDT |
17.5499 USDT |
17.5839 USDT |
| 2025-12-30 |
17.6327 USDT |
41,096.2865 BSV |
17.6418 USDT |
17.5694 USDT |
17.6250 USDT |
17.6463 USDT |
| 2025-12-29 |
18.0191 USDT |
112,494.1720 BSV |
17.8856 USDT |
17.8578 USDT |
17.9699 USDT |
17.9968 USDT |
| 2025-12-28 |
18.3232 USDT |
53,041.9949 BSV |
18.5504 USDT |
18.1361 USDT |
18.2119 USDT |
18.1663 USDT |
| 2025-12-27 |
18.1884 USDT |
56,942.3215 BSV |
18.1778 USDT |
18.0941 USDT |
18.1520 USDT |
18.4575 USDT |
| 2025-12-26 |
18.3240 USDT |
203,287.3933 BSV |
18.1902 USDT |
18.0783 USDT |
18.2011 USDT |
18.1800 USDT |
| 2025-12-25 |
18.7890 USDT |
54,332.3220 BSV |
18.8255 USDT |
18.5726 USDT |
18.6335 USDT |
18.5878 USDT |
| 2025-12-24 |
18.6848 USDT |
33,307.2943 BSV |
18.7176 USDT |
18.4751 USDT |
18.6364 USDT |
18.6041 USDT |
| 2025-12-23 |
18.8199 USDT |
253,978.9482 BSV |
19.0673 USDT |
18.4903 USDT |
18.6790 USDT |
18.7196 USDT |
| 2025-12-22 |
18.6471 USDT |
443,280.4347 BSV |
18.4993 USDT |
18.3851 USDT |
18.5285 USDT |
19.0129 USDT |
| 2025-12-21 |
18.5792 USDT |
215,666.7611 BSV |
18.8663 USDT |
18.2968 USDT |
18.4340 USDT |
18.4993 USDT |
| 2025-12-20 |
18.8675 USDT |
116,250.8744 BSV |
18.5203 USDT |
18.4579 USDT |
18.7288 USDT |
19.0343 USDT |