Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
110.9448 USDT |
277,912.7185 BSV |
115.7614 USDT |
101.6993 USDT |
104.9334 USDT |
103.4600 USDT |
| 2024-03-04 |
109.9929 USDT |
311,142.1266 BSV |
109.0258 USDT |
102.0001 USDT |
105.9123 USDT |
115.6312 USDT |
| 2024-03-03 |
114.5570 USDT |
185,596.7779 BSV |
112.6738 USDT |
102.0000 USDT |
111.0527 USDT |
110.2704 USDT |
| 2024-03-02 |
98.2776 USDT |
275,281.5068 BSV |
84.9784 USDT |
84.4080 USDT |
87.8574 USDT |
105.7518 USDT |
| 2024-03-01 |
83.1908 USDT |
302,541.6344 BSV |
80.9071 USDT |
80.7097 USDT |
82.0535 USDT |
84.3655 USDT |
| 2024-02-29 |
83.5871 USDT |
450,308.6845 BSV |
82.7071 USDT |
79.1973 USDT |
81.8874 USDT |
80.1014 USDT |
| 2024-02-28 |
81.6003 USDT |
315,807.5120 BSV |
81.6132 USDT |
75.0000 USDT |
80.1228 USDT |
80.4545 USDT |
| 2024-02-27 |
81.7109 USDT |
358,965.7715 BSV |
79.1347 USDT |
78.5471 USDT |
80.9361 USDT |
81.7440 USDT |
| 2024-02-26 |
75.0572 USDT |
170,920.3789 BSV |
75.8108 USDT |
73.1907 USDT |
73.9250 USDT |
78.9539 USDT |
| 2024-02-25 |
75.2500 USDT |
205,440.9889 BSV |
75.8221 USDT |
74.5394 USDT |
74.9298 USDT |
75.6164 USDT |
| 2024-02-24 |
74.6088 USDT |
190,827.0997 BSV |
73.7654 USDT |
73.0438 USDT |
73.8901 USDT |
75.5754 USDT |
| 2024-02-23 |
74.9534 USDT |
226,375.3359 BSV |
75.7617 USDT |
72.9920 USDT |
74.4463 USDT |
74.1705 USDT |
| 2024-02-22 |
75.8161 USDT |
262,202.6290 BSV |
74.9745 USDT |
74.2370 USDT |
75.2646 USDT |
77.2326 USDT |
| 2024-02-21 |
74.6532 USDT |
243,600.5436 BSV |
76.4754 USDT |
72.5145 USDT |
73.8167 USDT |
73.4061 USDT |
| 2024-02-20 |
76.9207 USDT |
297,267.1138 BSV |
78.3676 USDT |
73.6037 USDT |
74.6458 USDT |
76.9248 USDT |
| 2024-02-19 |
77.9403 USDT |
255,899.5367 BSV |
77.7164 USDT |
77.0427 USDT |
77.6823 USDT |
78.3240 USDT |
| 2024-02-18 |
77.0393 USDT |
204,912.0194 BSV |
77.1479 USDT |
75.9729 USDT |
76.3610 USDT |
77.9587 USDT |
| 2024-02-17 |
77.3153 USDT |
186,829.6520 BSV |
78.9053 USDT |
74.7218 USDT |
76.2680 USDT |
76.6135 USDT |
| 2024-02-16 |
79.7524 USDT |
175,010.8569 BSV |
80.3355 USDT |
78.5850 USDT |
79.3806 USDT |
79.1096 USDT |
| 2024-02-15 |
81.0432 USDT |
225,335.7576 BSV |
82.1969 USDT |
79.3794 USDT |
80.0392 USDT |
79.7961 USDT |
| 2024-02-14 |
80.9201 USDT |
212,157.6339 BSV |
80.7804 USDT |
79.3221 USDT |
79.7461 USDT |
81.2578 USDT |
| 2024-02-13 |
81.2940 USDT |
205,398.4521 BSV |
82.1697 USDT |
77.8815 USDT |
79.3781 USDT |
79.0023 USDT |
| 2024-02-12 |
80.1626 USDT |
207,351.6640 BSV |
80.7403 USDT |
77.6481 USDT |
78.9369 USDT |
81.7312 USDT |
| 2024-02-11 |
79.6129 USDT |
159,026.7602 BSV |
77.8751 USDT |
77.0462 USDT |
77.5305 USDT |
80.8113 USDT |
| 2024-02-10 |
77.8666 USDT |
185,654.2363 BSV |
79.3430 USDT |
75.9329 USDT |
77.0448 USDT |
77.6807 USDT |
| 2024-02-09 |
78.7401 USDT |
180,682.7030 BSV |
77.0324 USDT |
75.7894 USDT |
77.8523 USDT |
79.2914 USDT |
| 2024-02-08 |
75.2737 USDT |
210,638.8833 BSV |
74.0782 USDT |
73.6014 USDT |
74.1995 USDT |
76.9110 USDT |
| 2024-02-07 |
71.8738 USDT |
141,856.3639 BSV |
71.8907 USDT |
70.9402 USDT |
71.5644 USDT |
72.0061 USDT |
| 2024-02-06 |
72.2352 USDT |
185,176.9616 BSV |
70.9152 USDT |
70.9152 USDT |
71.9730 USDT |
72.1039 USDT |
| 2024-02-05 |
71.4818 USDT |
203,790.6008 BSV |
71.0754 USDT |
69.8452 USDT |
70.6689 USDT |
70.7386 USDT |
| 2024-02-04 |
72.3389 USDT |
124,955.5737 BSV |
73.6560 USDT |
70.9201 USDT |
71.6989 USDT |
71.4148 USDT |
| 2024-02-03 |
74.4316 USDT |
177,934.4257 BSV |
71.0847 USDT |
70.9618 USDT |
71.4733 USDT |
72.3648 USDT |
| 2024-02-02 |
70.3999 USDT |
297,788.1791 BSV |
70.2447 USDT |
69.3053 USDT |
70.1998 USDT |
70.9337 USDT |
| 2024-02-01 |
68.9484 USDT |
271,453.9073 BSV |
69.1027 USDT |
67.4640 USDT |
68.4405 USDT |
69.7247 USDT |
| 2024-01-31 |
69.9398 USDT |
238,147.2994 BSV |
71.2762 USDT |
68.7129 USDT |
69.6928 USDT |
70.7046 USDT |
| 2024-01-30 |
72.9888 USDT |
293,980.3165 BSV |
73.4234 USDT |
71.8020 USDT |
72.1939 USDT |
71.8893 USDT |
| 2024-01-29 |
72.1701 USDT |
214,489.1643 BSV |
73.6972 USDT |
70.5878 USDT |
71.5984 USDT |
73.1223 USDT |
| 2024-01-28 |
73.1995 USDT |
261,739.9644 BSV |
74.0830 USDT |
72.1356 USDT |
72.6642 USDT |
73.4853 USDT |
| 2024-01-27 |
72.9707 USDT |
234,386.3162 BSV |
71.1389 USDT |
71.0477 USDT |
72.3279 USDT |
74.4173 USDT |
| 2024-01-26 |
69.3491 USDT |
322,016.1751 BSV |
68.0420 USDT |
66.8192 USDT |
67.5851 USDT |
71.1670 USDT |
| 2024-01-25 |
69.4573 USDT |
201,766.8239 BSV |
71.4943 USDT |
68.1295 USDT |
68.9199 USDT |
69.0027 USDT |
| 2024-01-24 |
71.3820 USDT |
275,246.2922 BSV |
72.5288 USDT |
70.3681 USDT |
71.2893 USDT |
72.4454 USDT |
| 2024-01-23 |
69.7011 USDT |
265,153.2661 BSV |
69.4251 USDT |
64.8394 USDT |
67.8617 USDT |
71.3638 USDT |
| 2024-01-22 |
72.5788 USDT |
152,802.4396 BSV |
75.5875 USDT |
69.5184 USDT |
70.2102 USDT |
70.1811 USDT |
| 2024-01-21 |
74.6395 USDT |
136,067.4208 BSV |
72.6444 USDT |
72.5000 USDT |
73.9119 USDT |
75.5840 USDT |
| 2024-01-20 |
72.5096 USDT |
170,159.4840 BSV |
74.3265 USDT |
71.0702 USDT |
71.9402 USDT |
71.9712 USDT |
| 2024-01-19 |
73.9549 USDT |
225,482.6762 BSV |
76.2616 USDT |
69.5031 USDT |
72.2030 USDT |
74.0909 USDT |
| 2024-01-18 |
79.2026 USDT |
172,170.5208 BSV |
80.5882 USDT |
75.7547 USDT |
77.6094 USDT |
77.3086 USDT |
| 2024-01-17 |
81.5331 USDT |
169,074.1086 BSV |
83.5457 USDT |
79.9041 USDT |
81.1571 USDT |
81.4621 USDT |
| 2024-01-16 |
84.3898 USDT |
162,660.2936 BSV |
84.9835 USDT |
82.1565 USDT |
83.2734 USDT |
83.4682 USDT |