Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
17.7690 USDT |
307,507.5069 BSV |
17.2947 USDT |
17.0356 USDT |
17.1526 USDT |
18.0457 USDT |
| 2025-12-18 |
17.4921 USDT |
76,676.5954 BSV |
17.6857 USDT |
17.3059 USDT |
17.3836 USDT |
17.4715 USDT |
| 2025-12-17 |
18.0710 USDT |
152,792.3006 BSV |
18.2772 USDT |
17.5912 USDT |
17.7121 USDT |
17.6848 USDT |
| 2025-12-16 |
18.3516 USDT |
218,697.5490 BSV |
18.3847 USDT |
18.0634 USDT |
18.2129 USDT |
18.5994 USDT |
| 2025-12-15 |
18.8258 USDT |
191,932.8840 BSV |
19.4509 USDT |
18.0696 USDT |
18.1991 USDT |
18.3866 USDT |
| 2025-12-14 |
19.5085 USDT |
126,288.6161 BSV |
19.7168 USDT |
19.2935 USDT |
19.3681 USDT |
19.3769 USDT |
| 2025-12-13 |
19.7743 USDT |
80,106.8148 BSV |
19.6210 USDT |
19.6121 USDT |
19.6930 USDT |
19.7717 USDT |
| 2025-12-12 |
20.1124 USDT |
57,005.2762 BSV |
20.2149 USDT |
19.9500 USDT |
20.0997 USDT |
20.1392 USDT |
| 2025-12-11 |
19.9902 USDT |
76,272.0435 BSV |
20.1778 USDT |
19.8000 USDT |
19.9499 USDT |
19.9724 USDT |
| 2025-12-10 |
20.4264 USDT |
243,742.9715 BSV |
20.3516 USDT |
20.0720 USDT |
20.2593 USDT |
20.1635 USDT |
| 2025-12-09 |
20.4377 USDT |
286,609.3981 BSV |
20.2259 USDT |
20.0577 USDT |
20.1682 USDT |
20.6171 USDT |
| 2025-12-08 |
20.3612 USDT |
105,120.2176 BSV |
20.1991 USDT |
20.1360 USDT |
20.2837 USDT |
20.3314 USDT |
| 2025-12-07 |
20.4176 USDT |
25,145.9410 BSV |
20.3960 USDT |
20.1414 USDT |
20.4027 USDT |
20.1871 USDT |
| 2025-12-06 |
20.4025 USDT |
30,661.2566 BSV |
20.4802 USDT |
20.3187 USDT |
20.4055 USDT |
20.3974 USDT |
| 2025-12-05 |
20.8480 USDT |
24,792.0868 BSV |
20.7484 USDT |
20.7177 USDT |
20.8234 USDT |
20.7497 USDT |
| 2025-12-04 |
21.0124 USDT |
231,820.7210 BSV |
21.3081 USDT |
20.4255 USDT |
20.8273 USDT |
20.7301 USDT |
| 2025-12-03 |
21.1502 USDT |
483,687.0840 BSV |
20.8854 USDT |
20.6015 USDT |
20.9157 USDT |
21.4882 USDT |
| 2025-12-02 |
20.2521 USDT |
332,045.7775 BSV |
20.3322 USDT |
19.9511 USDT |
20.1324 USDT |
20.7018 USDT |
| 2025-12-01 |
19.9834 USDT |
259,919.9507 BSV |
20.6518 USDT |
19.6859 USDT |
19.8401 USDT |
19.9905 USDT |
| 2025-11-30 |
20.8296 USDT |
89,742.8730 BSV |
20.7349 USDT |
20.6641 USDT |
20.7986 USDT |
21.0367 USDT |
| 2025-11-29 |
20.7813 USDT |
180,112.0940 BSV |
20.9876 USDT |
20.6071 USDT |
20.7347 USDT |
20.6484 USDT |
| 2025-11-28 |
21.0873 USDT |
304,430.0367 BSV |
21.2274 USDT |
20.9049 USDT |
20.9906 USDT |
21.0783 USDT |
| 2025-11-27 |
21.1852 USDT |
330,897.0443 BSV |
21.2858 USDT |
20.9706 USDT |
21.0854 USDT |
21.2523 USDT |
| 2025-11-26 |
20.9814 USDT |
407,888.1839 BSV |
20.9526 USDT |
20.6510 USDT |
20.9008 USDT |
21.2860 USDT |
| 2025-11-25 |
20.7146 USDT |
323,737.8469 BSV |
20.7593 USDT |
20.4169 USDT |
20.6399 USDT |
20.7376 USDT |
| 2025-11-24 |
20.3358 USDT |
189,820.5244 BSV |
20.4730 USDT |
20.0468 USDT |
20.2029 USDT |
20.3749 USDT |
| 2025-11-23 |
21.0105 USDT |
92,330.0278 BSV |
20.9499 USDT |
20.8167 USDT |
20.9996 USDT |
21.0526 USDT |
| 2025-11-22 |
21.2773 USDT |
56,299.5507 BSV |
21.6891 USDT |
20.7998 USDT |
21.2858 USDT |
21.0786 USDT |
| 2025-11-21 |
20.2902 USDT |
398,967.5107 BSV |
20.0661 USDT |
19.5487 USDT |
19.9107 USDT |
21.7237 USDT |
| 2025-11-20 |
21.2109 USDT |
322,277.9978 BSV |
21.6607 USDT |
20.5782 USDT |
20.9362 USDT |
20.9633 USDT |
| 2025-11-19 |
21.6685 USDT |
274,123.1507 BSV |
22.3541 USDT |
21.0092 USDT |
21.3241 USDT |
21.6537 USDT |
| 2025-11-18 |
21.6764 USDT |
333,073.3840 BSV |
21.6910 USDT |
21.1317 USDT |
21.4071 USDT |
22.4586 USDT |
| 2025-11-17 |
22.3909 USDT |
132,577.9481 BSV |
22.4458 USDT |
22.0000 USDT |
22.3257 USDT |
22.0083 USDT |
| 2025-11-16 |
22.3718 USDT |
172,226.0595 BSV |
22.7075 USDT |
21.9044 USDT |
22.1029 USDT |
22.0107 USDT |
| 2025-11-15 |
23.2261 USDT |
127,060.0515 BSV |
22.4928 USDT |
22.4867 USDT |
22.9132 USDT |
22.8594 USDT |
| 2025-11-14 |
22.7345 USDT |
272,056.4516 BSV |
22.6088 USDT |
21.9000 USDT |
22.6291 USDT |
23.2132 USDT |
| 2025-11-13 |
23.3043 USDT |
649.9020 BSV |
23.3119 USDT |
23.2635 USDT |
23.3433 USDT |
23.3224 USDT |
| 2025-11-12 |
24.0057 USDT |
4,041.3059 BSV |
23.9427 USDT |
23.8550 USDT |
24.2123 USDT |
23.9128 USDT |
| 2025-11-11 |
24.9004 USDT |
177,054.8688 BSV |
25.5269 USDT |
23.8134 USDT |
24.1772 USDT |
23.9308 USDT |
| 2025-11-10 |
25.0958 USDT |
147,433.4248 BSV |
25.0642 USDT |
24.3698 USDT |
24.8469 USDT |
25.2954 USDT |
| 2025-11-09 |
24.0614 USDT |
30,825.6948 BSV |
24.3990 USDT |
23.0000 USDT |
23.8341 USDT |
23.8104 USDT |
| 2025-11-08 |
24.3575 USDT |
40,987.1957 BSV |
25.0160 USDT |
23.4833 USDT |
24.1149 USDT |
24.2106 USDT |
| 2025-11-07 |
24.1034 USDT |
175,460.7456 BSV |
23.2350 USDT |
22.9200 USDT |
23.3748 USDT |
25.0197 USDT |
| 2025-11-06 |
22.1054 USDT |
180,181.4045 BSV |
22.2264 USDT |
21.7054 USDT |
21.9790 USDT |
23.3263 USDT |
| 2025-11-05 |
20.7884 USDT |
153,257.1588 BSV |
20.9837 USDT |
19.8460 USDT |
20.6604 USDT |
21.0026 USDT |
| 2025-11-04 |
21.2072 USDT |
25,960.4216 BSV |
21.1496 USDT |
20.8776 USDT |
21.3706 USDT |
21.3574 USDT |
| 2025-11-03 |
21.3507 USDT |
292,573.6851 BSV |
22.1073 USDT |
20.4120 USDT |
21.0997 USDT |
21.1484 USDT |
| 2025-11-02 |
22.6401 USDT |
85,806.4868 BSV |
22.9849 USDT |
21.9524 USDT |
22.2405 USDT |
22.3928 USDT |
| 2025-11-01 |
22.5295 USDT |
55,322.5377 BSV |
22.2405 USDT |
21.8811 USDT |
22.4528 USDT |
22.9292 USDT |
| 2025-10-31 |
21.8442 USDT |
91,563.1596 BSV |
21.4902 USDT |
21.3565 USDT |
21.7290 USDT |
21.8398 USDT |