Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
45.0999 USDT |
61,132.1308 BSV |
45.4560 USDT |
43.8407 USDT |
44.3542 USDT |
44.2820 USDT |
| 2024-07-22 |
46.2952 USDT |
51,265.1132 BSV |
47.6291 USDT |
45.3492 USDT |
45.8159 USDT |
45.5674 USDT |
| 2024-07-21 |
46.9010 USDT |
34,350.3345 BSV |
47.3550 USDT |
46.0796 USDT |
46.7461 USDT |
46.7724 USDT |
| 2024-07-20 |
47.2636 USDT |
46,224.4093 BSV |
47.3654 USDT |
46.5880 USDT |
46.8992 USDT |
47.5830 USDT |
| 2024-07-19 |
45.5621 USDT |
41,320.9525 BSV |
46.3820 USDT |
44.3438 USDT |
44.9846 USDT |
46.4326 USDT |
| 2024-07-18 |
45.4391 USDT |
51,729.0150 BSV |
44.8159 USDT |
44.0988 USDT |
44.9882 USDT |
46.3136 USDT |
| 2024-07-17 |
46.1072 USDT |
53,074.9772 BSV |
45.4377 USDT |
44.7377 USDT |
45.4536 USDT |
45.7271 USDT |
| 2024-07-16 |
44.2247 USDT |
64,664.9041 BSV |
44.6331 USDT |
42.6222 USDT |
43.2313 USDT |
45.8073 USDT |
| 2024-07-15 |
43.1973 USDT |
45,660.9564 BSV |
41.6530 USDT |
41.4290 USDT |
41.8382 USDT |
43.9258 USDT |
| 2024-07-14 |
40.7173 USDT |
48,018.6743 BSV |
39.6850 USDT |
39.6624 USDT |
40.3966 USDT |
41.0396 USDT |
| 2024-07-13 |
39.5945 USDT |
42,032.4479 BSV |
39.1713 USDT |
39.1497 USDT |
39.4027 USDT |
39.8221 USDT |
| 2024-07-12 |
38.3355 USDT |
58,849.8123 BSV |
38.0499 USDT |
37.3601 USDT |
37.9744 USDT |
38.7291 USDT |
| 2024-07-11 |
38.3850 USDT |
67,852.7919 BSV |
38.1623 USDT |
37.5339 USDT |
38.0498 USDT |
37.9917 USDT |
| 2024-07-10 |
37.7540 USDT |
60,360.4715 BSV |
37.3985 USDT |
36.9972 USDT |
37.4612 USDT |
37.7861 USDT |
| 2024-07-09 |
36.8161 USDT |
52,356.6264 BSV |
36.6558 USDT |
36.2262 USDT |
36.6600 USDT |
36.7595 USDT |
| 2024-07-08 |
35.6473 USDT |
70,375.8792 BSV |
34.7422 USDT |
33.3262 USDT |
34.0237 USDT |
36.1468 USDT |
| 2024-07-07 |
36.5837 USDT |
47,211.6306 BSV |
37.5174 USDT |
35.5755 USDT |
35.9603 USDT |
36.0040 USDT |
| 2024-07-06 |
36.0610 USDT |
57,627.9880 BSV |
35.3466 USDT |
34.7123 USDT |
35.3045 USDT |
37.5696 USDT |
| 2024-07-05 |
34.4803 USDT |
105,731.8944 BSV |
36.5757 USDT |
32.0580 USDT |
33.1594 USDT |
35.3376 USDT |
| 2024-07-04 |
39.5929 USDT |
64,066.0770 BSV |
42.5167 USDT |
37.0771 USDT |
38.0290 USDT |
38.2393 USDT |
| 2024-07-03 |
43.4370 USDT |
50,257.5001 BSV |
44.6350 USDT |
42.4544 USDT |
42.8074 USDT |
42.6015 USDT |
| 2024-07-02 |
44.4204 USDT |
46,599.0707 BSV |
44.2238 USDT |
43.8962 USDT |
44.1618 USDT |
44.4563 USDT |
| 2024-07-01 |
44.9078 USDT |
35,683.4282 BSV |
45.0416 USDT |
44.1319 USDT |
44.5094 USDT |
44.3331 USDT |
| 2024-06-30 |
44.0076 USDT |
30,786.8745 BSV |
43.8108 USDT |
43.1768 USDT |
43.4000 USDT |
44.4054 USDT |
| 2024-06-29 |
44.5506 USDT |
43,870.8731 BSV |
44.2587 USDT |
44.0933 USDT |
44.2569 USDT |
44.1581 USDT |
| 2024-06-28 |
45.6425 USDT |
48,876.2596 BSV |
45.5546 USDT |
44.5476 USDT |
44.8219 USDT |
44.6614 USDT |
| 2024-06-27 |
44.6689 USDT |
55,715.3668 BSV |
44.6846 USDT |
43.6520 USDT |
43.8547 USDT |
45.5805 USDT |
| 2024-06-26 |
45.1236 USDT |
53,974.5419 BSV |
45.6215 USDT |
44.2847 USDT |
44.7156 USDT |
45.0478 USDT |
| 2024-06-25 |
44.8306 USDT |
63,424.0238 BSV |
43.9545 USDT |
43.6658 USDT |
44.2905 USDT |
45.6070 USDT |
| 2024-06-24 |
44.1041 USDT |
44,187.9606 BSV |
45.2475 USDT |
41.7355 USDT |
43.5870 USDT |
43.2568 USDT |
| 2024-06-23 |
46.4321 USDT |
29,011.7354 BSV |
45.5094 USDT |
45.4390 USDT |
46.0354 USDT |
46.5361 USDT |
| 2024-06-22 |
44.6938 USDT |
57,194.1870 BSV |
43.7425 USDT |
43.2003 USDT |
43.5787 USDT |
46.5246 USDT |
| 2024-06-21 |
44.0088 USDT |
55,928.4523 BSV |
44.3073 USDT |
42.8416 USDT |
43.4883 USDT |
43.4804 USDT |
| 2024-06-20 |
44.6478 USDT |
59,242.1946 BSV |
44.8925 USDT |
43.7140 USDT |
44.3359 USDT |
44.3907 USDT |
| 2024-06-19 |
44.2416 USDT |
69,803.1730 BSV |
43.4442 USDT |
42.7784 USDT |
43.4745 USDT |
44.4404 USDT |
| 2024-06-18 |
43.3789 USDT |
68,291.5875 BSV |
47.1892 USDT |
40.7762 USDT |
42.1514 USDT |
41.9566 USDT |
| 2024-06-17 |
48.0221 USDT |
42,674.7929 BSV |
49.5872 USDT |
46.2401 USDT |
47.6190 USDT |
47.6994 USDT |
| 2024-06-16 |
49.4134 USDT |
39,247.3178 BSV |
49.8126 USDT |
48.8468 USDT |
49.3053 USDT |
49.3934 USDT |
| 2024-06-15 |
49.8314 USDT |
53,797.0032 BSV |
49.4460 USDT |
49.0958 USDT |
49.6791 USDT |
49.9566 USDT |
| 2024-06-14 |
50.2019 USDT |
61,196.3637 BSV |
50.6016 USDT |
47.4738 USDT |
49.0198 USDT |
49.3683 USDT |
| 2024-06-13 |
51.8418 USDT |
50,477.9606 BSV |
52.9621 USDT |
50.3000 USDT |
51.1847 USDT |
51.0557 USDT |
| 2024-06-12 |
51.9912 USDT |
48,146.8998 BSV |
51.0915 USDT |
49.6961 USDT |
51.0564 USDT |
54.2373 USDT |
| 2024-06-11 |
52.0565 USDT |
65,780.4931 BSV |
54.8545 USDT |
50.0000 USDT |
50.9551 USDT |
51.3216 USDT |
| 2024-06-10 |
56.1129 USDT |
31,622.5242 BSV |
57.1886 USDT |
52.0000 USDT |
55.4108 USDT |
56.0157 USDT |
| 2024-06-09 |
56.7173 USDT |
23,984.9133 BSV |
56.2530 USDT |
56.1794 USDT |
56.6545 USDT |
57.0136 USDT |
| 2024-06-08 |
57.4624 USDT |
43,608.4443 BSV |
57.9982 USDT |
55.6436 USDT |
56.5728 USDT |
56.5801 USDT |
| 2024-06-07 |
63.7180 USDT |
32,196.8965 BSV |
62.9514 USDT |
62.2826 USDT |
62.8240 USDT |
63.5866 USDT |
| 2024-06-06 |
63.4392 USDT |
42,582.9736 BSV |
64.0000 USDT |
62.1757 USDT |
62.9687 USDT |
62.6047 USDT |
| 2024-06-05 |
63.3939 USDT |
41,721.2511 BSV |
62.7395 USDT |
62.5465 USDT |
63.0502 USDT |
64.0869 USDT |
| 2024-06-04 |
61.6648 USDT |
46,190.3790 BSV |
61.3534 USDT |
60.3421 USDT |
60.8834 USDT |
62.7325 USDT |