Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
67.1320 USDT |
29,618.6220 BSV |
68.3828 USDT |
65.2483 USDT |
66.4885 USDT |
66.5615 USDT |
| 2024-04-24 |
71.2435 USDT |
36,742.6982 BSV |
71.2125 USDT |
68.6227 USDT |
69.5595 USDT |
69.6651 USDT |
| 2024-04-23 |
71.8913 USDT |
34,830.5701 BSV |
72.4160 USDT |
70.8313 USDT |
71.7310 USDT |
71.8278 USDT |
| 2024-04-22 |
71.5566 USDT |
39,549.0462 BSV |
69.6808 USDT |
69.3671 USDT |
70.0292 USDT |
73.0459 USDT |
| 2024-04-21 |
70.1531 USDT |
29,701.1440 BSV |
71.0116 USDT |
68.1852 USDT |
69.4339 USDT |
69.3728 USDT |
| 2024-04-20 |
67.4907 USDT |
40,527.6344 BSV |
66.1142 USDT |
65.1474 USDT |
66.1976 USDT |
71.8093 USDT |
| 2024-04-19 |
66.0954 USDT |
61,228.3657 BSV |
67.2190 USDT |
61.1239 USDT |
63.7044 USDT |
66.9577 USDT |
| 2024-04-18 |
65.5962 USDT |
43,592.2145 BSV |
65.1068 USDT |
63.5354 USDT |
64.8865 USDT |
65.8172 USDT |
| 2024-04-17 |
66.0969 USDT |
43,488.7050 BSV |
67.2036 USDT |
63.2991 USDT |
64.8239 USDT |
66.5572 USDT |
| 2024-04-16 |
66.0996 USDT |
51,236.5951 BSV |
66.9005 USDT |
63.2791 USDT |
65.3941 USDT |
66.9662 USDT |
| 2024-04-15 |
70.1364 USDT |
45,114.3771 BSV |
71.5871 USDT |
64.0000 USDT |
65.0316 USDT |
64.4943 USDT |
| 2024-04-14 |
67.1839 USDT |
60,214.6166 BSV |
66.9319 USDT |
63.7210 USDT |
65.6054 USDT |
64.8541 USDT |
| 2024-04-13 |
74.6607 USDT |
60,742.4623 BSV |
78.5462 USDT |
59.5801 USDT |
66.3009 USDT |
61.4460 USDT |
| 2024-04-12 |
86.8843 USDT |
37,893.9393 BSV |
92.2073 USDT |
67.6359 USDT |
76.6203 USDT |
75.5550 USDT |
| 2024-04-11 |
93.7278 USDT |
19,846.0561 BSV |
94.2842 USDT |
91.2973 USDT |
92.9964 USDT |
92.8682 USDT |
| 2024-04-10 |
93.1545 USDT |
32,031.5634 BSV |
94.7555 USDT |
89.0608 USDT |
91.8900 USDT |
93.4793 USDT |
| 2024-04-09 |
97.4450 USDT |
26,810.6028 BSV |
100.1888 USDT |
94.3806 USDT |
95.8466 USDT |
95.5627 USDT |
| 2024-04-08 |
99.8157 USDT |
25,967.9265 BSV |
99.5826 USDT |
97.5098 USDT |
98.8735 USDT |
100.0319 USDT |
| 2024-04-07 |
99.9554 USDT |
22,319.2575 BSV |
101.1694 USDT |
97.3171 USDT |
98.7957 USDT |
98.7344 USDT |
| 2024-04-06 |
98.0303 USDT |
26,659.3400 BSV |
94.0552 USDT |
93.4918 USDT |
96.8505 USDT |
99.2212 USDT |
| 2024-04-05 |
96.9243 USDT |
39,681.9208 BSV |
96.6680 USDT |
91.4247 USDT |
94.0438 USDT |
93.8379 USDT |
| 2024-04-04 |
95.7747 USDT |
34,977.5042 BSV |
91.7641 USDT |
91.4790 USDT |
94.4571 USDT |
94.9997 USDT |
| 2024-04-03 |
88.7881 USDT |
39,896.4327 BSV |
86.8710 USDT |
83.6286 USDT |
87.4137 USDT |
90.1074 USDT |
| 2024-04-02 |
88.0659 USDT |
38,656.9820 BSV |
95.3667 USDT |
83.8084 USDT |
85.3529 USDT |
87.3238 USDT |
| 2024-04-01 |
98.3255 USDT |
34,040.5072 BSV |
102.5674 USDT |
91.5756 USDT |
93.7368 USDT |
93.7346 USDT |
| 2024-03-31 |
96.5488 USDT |
17,089.9093 BSV |
96.8386 USDT |
95.2298 USDT |
95.8449 USDT |
96.8882 USDT |
| 2024-03-30 |
98.6865 USDT |
30,804.2981 BSV |
97.1998 USDT |
95.7390 USDT |
97.2280 USDT |
97.3657 USDT |
| 2024-03-29 |
95.7918 USDT |
41,122.1320 BSV |
92.5187 USDT |
91.7735 USDT |
93.4062 USDT |
97.5619 USDT |
| 2024-03-28 |
91.7369 USDT |
36,038.4719 BSV |
93.0757 USDT |
87.7021 USDT |
89.3302 USDT |
92.1416 USDT |
| 2024-03-27 |
90.1531 USDT |
47,544.9104 BSV |
89.8642 USDT |
86.2086 USDT |
88.5111 USDT |
93.4129 USDT |
| 2024-03-26 |
90.3746 USDT |
38,964.3624 BSV |
89.7145 USDT |
88.5000 USDT |
89.7469 USDT |
89.1149 USDT |
| 2024-03-25 |
87.5487 USDT |
33,215.0993 BSV |
87.2973 USDT |
85.8000 USDT |
86.5403 USDT |
90.5644 USDT |
| 2024-03-24 |
84.5764 USDT |
23,892.0903 BSV |
85.0362 USDT |
82.4381 USDT |
83.2565 USDT |
85.6555 USDT |
| 2024-03-23 |
82.3174 USDT |
39,952.6872 BSV |
80.1877 USDT |
78.3493 USDT |
79.1534 USDT |
88.6696 USDT |
| 2024-03-22 |
78.3583 USDT |
36,820.5717 BSV |
79.6942 USDT |
74.5305 USDT |
76.0903 USDT |
77.5971 USDT |
| 2024-03-21 |
80.2538 USDT |
50,425.7730 BSV |
79.9173 USDT |
77.7125 USDT |
79.7241 USDT |
80.3646 USDT |
| 2024-03-20 |
73.6056 USDT |
61,142.6780 BSV |
71.2747 USDT |
68.0000 USDT |
70.3863 USDT |
79.7075 USDT |
| 2024-03-19 |
75.6017 USDT |
67,839.0983 BSV |
81.8041 USDT |
71.6022 USDT |
74.1902 USDT |
73.4758 USDT |
| 2024-03-18 |
82.7202 USDT |
43,321.4732 BSV |
85.9233 USDT |
79.3397 USDT |
80.1883 USDT |
80.1537 USDT |
| 2024-03-17 |
83.3352 USDT |
56,773.2275 BSV |
83.3974 USDT |
77.7618 USDT |
80.3961 USDT |
85.9870 USDT |
| 2024-03-16 |
89.0077 USDT |
46,271.5931 BSV |
90.7050 USDT |
83.4006 USDT |
85.3665 USDT |
83.8706 USDT |
| 2024-03-15 |
92.0520 USDT |
70,860.6595 BSV |
102.2279 USDT |
85.1514 USDT |
89.3012 USDT |
88.8810 USDT |
| 2024-03-14 |
109.9178 USDT |
38,619.2261 BSV |
114.1784 USDT |
100.4404 USDT |
103.3800 USDT |
102.8317 USDT |
| 2024-03-13 |
113.3329 USDT |
33,589.8647 BSV |
114.4115 USDT |
110.0527 USDT |
112.1551 USDT |
113.1555 USDT |
| 2024-03-12 |
112.1003 USDT |
38,078.0932 BSV |
115.9732 USDT |
108.1982 USDT |
111.1743 USDT |
113.8530 USDT |
| 2024-03-11 |
109.1635 USDT |
74,845.6797 BSV |
109.4286 USDT |
102.2430 USDT |
106.1889 USDT |
115.1492 USDT |
| 2024-03-10 |
110.6582 USDT |
154,549.7529 BSV |
110.5026 USDT |
106.2782 USDT |
108.2618 USDT |
107.6068 USDT |
| 2024-03-09 |
112.5862 USDT |
221,670.5169 BSV |
111.9547 USDT |
108.7949 USDT |
110.0832 USDT |
109.6723 USDT |
| 2024-03-08 |
109.6550 USDT |
276,766.0477 BSV |
107.0411 USDT |
105.0048 USDT |
107.6253 USDT |
111.4854 USDT |
| 2024-03-07 |
103.0558 USDT |
199,444.2241 BSV |
104.3855 USDT |
99.2804 USDT |
102.2270 USDT |
106.3000 USDT |