Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-16 |
66.7277 USDT |
42,784.5073 BSV |
65.8237 USDT |
64.6327 USDT |
65.2399 USDT |
69.8998 USDT |
| 2024-11-15 |
64.1307 USDT |
57,624.1062 BSV |
63.4131 USDT |
62.7400 USDT |
63.4189 USDT |
64.5372 USDT |
| 2024-11-14 |
64.1909 USDT |
99,465.6860 BSV |
64.6743 USDT |
62.3800 USDT |
63.8336 USDT |
63.3961 USDT |
| 2024-11-13 |
55.7274 USDT |
76,802.4550 BSV |
58.6930 USDT |
53.9596 USDT |
54.7994 USDT |
57.0919 USDT |
| 2024-11-12 |
60.0696 USDT |
95,743.3439 BSV |
64.4563 USDT |
56.4560 USDT |
58.1210 USDT |
58.9655 USDT |
| 2024-11-11 |
60.5709 USDT |
92,406.6667 BSV |
59.9256 USDT |
57.9954 USDT |
59.0619 USDT |
65.2103 USDT |
| 2024-11-10 |
59.3173 USDT |
70,484.9646 BSV |
54.8958 USDT |
53.6204 USDT |
54.9560 USDT |
60.6918 USDT |
| 2024-11-09 |
52.2074 USDT |
48,282.9687 BSV |
52.8176 USDT |
51.3052 USDT |
51.9060 USDT |
51.8797 USDT |
| 2024-11-08 |
51.9008 USDT |
60,431.0961 BSV |
52.2189 USDT |
50.7690 USDT |
51.6797 USDT |
52.4412 USDT |
| 2024-11-07 |
51.2842 USDT |
57,830.4293 BSV |
51.7128 USDT |
50.3322 USDT |
50.9513 USDT |
52.1239 USDT |
| 2024-11-06 |
50.2498 USDT |
96,741.9586 BSV |
46.9862 USDT |
46.9862 USDT |
48.4345 USDT |
51.2459 USDT |
| 2024-11-05 |
46.5111 USDT |
60,918.4103 BSV |
45.3997 USDT |
45.0165 USDT |
45.6446 USDT |
47.0548 USDT |
| 2024-11-04 |
46.2995 USDT |
62,434.5132 BSV |
47.1314 USDT |
44.2227 USDT |
45.3147 USDT |
45.3146 USDT |
| 2024-11-03 |
47.1715 USDT |
56,019.7676 BSV |
48.9794 USDT |
45.8023 USDT |
46.6213 USDT |
47.1949 USDT |
| 2024-11-02 |
49.8671 USDT |
23,087.2023 BSV |
49.8392 USDT |
49.4235 USDT |
49.9482 USDT |
49.5727 USDT |
| 2024-11-01 |
50.3689 USDT |
65,632.1963 BSV |
51.9664 USDT |
48.9220 USDT |
49.5763 USDT |
49.8628 USDT |
| 2024-10-31 |
51.6482 USDT |
58,476.6091 BSV |
50.5239 USDT |
50.0599 USDT |
50.7578 USDT |
50.8134 USDT |
| 2024-10-30 |
50.8708 USDT |
51,532.0916 BSV |
52.3168 USDT |
49.8978 USDT |
50.4361 USDT |
50.4284 USDT |
| 2024-10-29 |
51.8454 USDT |
61,945.2046 BSV |
50.7188 USDT |
49.9689 USDT |
50.9194 USDT |
51.7299 USDT |
| 2024-10-28 |
48.1637 USDT |
70,067.7232 BSV |
46.3120 USDT |
45.2821 USDT |
45.7379 USDT |
50.7037 USDT |
| 2024-10-27 |
45.7947 USDT |
30,450.9154 BSV |
45.7272 USDT |
45.4147 USDT |
45.6356 USDT |
46.3192 USDT |
| 2024-10-26 |
45.6233 USDT |
53,541.5231 BSV |
45.6323 USDT |
44.9039 USDT |
45.1620 USDT |
45.1618 USDT |
| 2024-10-25 |
48.1286 USDT |
51,270.0512 BSV |
48.9328 USDT |
46.9001 USDT |
47.7352 USDT |
47.6776 USDT |
| 2024-10-24 |
47.4927 USDT |
55,356.5108 BSV |
47.0547 USDT |
46.5830 USDT |
46.9760 USDT |
48.1250 USDT |
| 2024-10-23 |
47.3381 USDT |
51,961.7313 BSV |
48.4245 USDT |
45.7838 USDT |
46.3822 USDT |
46.3229 USDT |
| 2024-10-22 |
48.6728 USDT |
36,549.7401 BSV |
49.0847 USDT |
48.0000 USDT |
48.3191 USDT |
48.0496 USDT |
| 2024-10-21 |
50.0710 USDT |
60,565.0096 BSV |
51.3024 USDT |
46.0000 USDT |
48.9661 USDT |
49.1882 USDT |
| 2024-10-20 |
50.6107 USDT |
41,358.5814 BSV |
50.3527 USDT |
49.8400 USDT |
50.0778 USDT |
50.9000 USDT |
| 2024-10-19 |
50.7216 USDT |
45,204.3393 BSV |
51.2819 USDT |
45.2500 USDT |
50.3877 USDT |
50.4180 USDT |
| 2024-10-18 |
51.3969 USDT |
44,796.5537 BSV |
50.7060 USDT |
49.8721 USDT |
50.7060 USDT |
51.4668 USDT |
| 2024-10-17 |
50.2215 USDT |
49,935.7768 BSV |
50.5633 USDT |
49.2310 USDT |
49.8072 USDT |
49.7872 USDT |
| 2024-10-16 |
51.0092 USDT |
67,778.6591 BSV |
49.4003 USDT |
48.8773 USDT |
50.7853 USDT |
50.8521 USDT |
| 2024-10-15 |
49.7673 USDT |
37,728.8789 BSV |
49.9257 USDT |
48.1174 USDT |
48.6518 USDT |
48.6340 USDT |
| 2024-10-14 |
46.3226 USDT |
39,480.6658 BSV |
45.4626 USDT |
44.6323 USDT |
44.9190 USDT |
49.0063 USDT |
| 2024-10-13 |
45.4183 USDT |
28,520.9633 BSV |
46.1013 USDT |
44.3630 USDT |
44.9044 USDT |
44.5439 USDT |
| 2024-10-12 |
45.7458 USDT |
37,052.3781 BSV |
45.5533 USDT |
45.2282 USDT |
45.5256 USDT |
45.6812 USDT |
| 2024-10-11 |
44.6718 USDT |
34,093.5048 BSV |
44.2044 USDT |
44.0910 USDT |
44.3986 USDT |
45.2593 USDT |
| 2024-10-10 |
44.2580 USDT |
19,606.1138 BSV |
44.1159 USDT |
43.7100 USDT |
44.1657 USDT |
44.2424 USDT |
| 2024-10-09 |
45.4674 USDT |
41,136.0232 BSV |
45.6832 USDT |
44.6594 USDT |
45.0002 USDT |
45.1005 USDT |
| 2024-10-08 |
45.6147 USDT |
65,729.9088 BSV |
45.5717 USDT |
44.9969 USDT |
45.4100 USDT |
45.6011 USDT |
| 2024-10-07 |
47.0081 USDT |
19,458.4465 BSV |
46.6806 USDT |
46.5406 USDT |
46.9792 USDT |
46.8863 USDT |
| 2024-10-06 |
45.7526 USDT |
23,121.7570 BSV |
45.8551 USDT |
45.3838 USDT |
45.6417 USDT |
45.9890 USDT |
| 2024-10-05 |
45.8456 USDT |
23,794.1313 BSV |
46.0325 USDT |
45.2858 USDT |
45.6562 USDT |
45.8956 USDT |
| 2024-10-04 |
44.9938 USDT |
44,784.0314 BSV |
44.2906 USDT |
43.9733 USDT |
44.4327 USDT |
45.5557 USDT |
| 2024-10-03 |
44.8213 USDT |
40,033.7723 BSV |
44.4995 USDT |
43.6578 USDT |
44.2005 USDT |
44.0451 USDT |
| 2024-10-02 |
45.6296 USDT |
79,509.4334 BSV |
45.1567 USDT |
44.3751 USDT |
45.3439 USDT |
44.7892 USDT |
| 2024-10-01 |
49.3005 USDT |
50,511.6503 BSV |
48.4756 USDT |
46.2980 USDT |
48.5398 USDT |
46.8044 USDT |
| 2024-09-30 |
50.3876 USDT |
54,940.1018 BSV |
51.8951 USDT |
49.2268 USDT |
49.6601 USDT |
49.5434 USDT |
| 2024-09-29 |
51.5637 USDT |
33,741.9065 BSV |
52.1556 USDT |
50.7625 USDT |
51.3230 USDT |
51.9233 USDT |
| 2024-09-28 |
52.2212 USDT |
36,877.2110 BSV |
53.1719 USDT |
50.9799 USDT |
51.5496 USDT |
51.5133 USDT |