Crypto exchange Huobi

Market Bitcoin SV (BSV) / Tether (USDT)

Identifier on Huobi: bsvusdt
Date Price Volume Open Low High Close
2019-04-30 53.4420 USDT 23,075.5678 BSV 53.4267 USDT 53.0203 USDT 53.8780 USDT 53.4688 USDT
2019-04-29 53.1394 USDT 22,099.5115 BSV 53.5031 USDT 52.5786 USDT 53.6712 USDT 53.6227 USDT
2019-04-28 52.7734 USDT 22,778.2618 BSV 52.8115 USDT 52.2000 USDT 53.6194 USDT 52.6741 USDT
2019-04-27 54.6903 USDT 23,904.2093 BSV 54.7378 USDT 54.3001 USDT 55.0607 USDT 54.8243 USDT
2019-04-26 54.9662 USDT 26,498.1198 BSV 54.2115 USDT 53.9728 USDT 55.6800 USDT 54.8001 USDT
2019-04-25 54.1471 USDT 28,026.9022 BSV 55.1466 USDT 52.7347 USDT 55.2373 USDT 54.3787 USDT
2019-04-24 51.8960 USDT 29,219.4869 BSV 51.9736 USDT 50.7377 USDT 52.5433 USDT 52.0780 USDT
2019-04-23 52.9845 USDT 16,911.2247 BSV 53.0834 USDT 51.9531 USDT 54.1475 USDT 52.0700 USDT
2019-04-22 56.6277 USDT 14,263.4632 BSV 57.2664 USDT 56.2000 USDT 57.3087 USDT 56.5397 USDT
2019-04-21 57.2655 USDT 20,383.8927 BSV 56.5753 USDT 56.5000 USDT 57.9298 USDT 57.7994 USDT
2019-04-20 57.1376 USDT 23,568.0355 BSV 56.7375 USDT 56.0500 USDT 59.6000 USDT 57.5020 USDT
2019-04-19 59.2003 USDT 18,437.0920 BSV 59.0482 USDT 59.0000 USDT 59.7600 USDT 59.2176 USDT
2019-04-18 59.2281 USDT 22,719.8039 BSV 59.6150 USDT 59.0000 USDT 60.0000 USDT 59.5261 USDT
2019-04-17 59.3534 USDT 29,398.8287 BSV 58.5781 USDT 58.3334 USDT 60.3159 USDT 58.9811 USDT
2019-04-16 55.1261 USDT 28,085.4196 BSV 55.7312 USDT 54.3000 USDT 56.0013 USDT 55.0362 USDT
2019-04-15 54.4161 USDT 24,718.8447 BSV 55.1836 USDT 54.0000 USDT 55.2417 USDT 54.8849 USDT
2019-04-14 60.8692 USDT 82,586.7800 BSV 64.1289 USDT 59.0000 USDT 64.9798 USDT 59.0011 USDT
2019-04-13 69.9964 USDT 24,340.7665 BSV 70.4148 USDT 69.2899 USDT 70.8381 USDT 70.0619 USDT
2019-04-12 69.5341 USDT 24,193.0321 BSV 70.0817 USDT 69.0000 USDT 70.1552 USDT 69.5070 USDT
2019-04-11 71.4581 USDT 18,872.2986 BSV 72.1090 USDT 69.5398 USDT 73.2647 USDT 70.1920 USDT
2019-04-10 71.6373 USDT 20,238.0797 BSV 71.5647 USDT 70.4273 USDT 73.1403 USDT 70.5044 USDT
2019-04-09 80.0955 USDT 18,290.1404 BSV 79.2261 USDT 78.7510 USDT 81.6043 USDT 79.0000 USDT
2019-04-08 78.4850 USDT 21,641.5277 BSV 78.1834 USDT 77.8001 USDT 79.4302 USDT 78.0614 USDT
2019-04-07 82.1938 USDT 28,018.0352 BSV 82.5630 USDT 81.2270 USDT 83.1668 USDT 82.3870 USDT
2019-04-06 85.1292 USDT 23,372.2413 BSV 84.6227 USDT 83.7698 USDT 86.8508 USDT 85.7585 USDT
2019-04-05 86.7302 USDT 29,386.6407 BSV 84.9982 USDT 83.6171 USDT 89.8000 USDT 86.1461 USDT
2019-04-04 83.7047 USDT 21,810.4962 BSV 83.3014 USDT 82.2635 USDT 84.7754 USDT 83.0965 USDT
2019-04-03 82.7087 USDT 39,028.1132 BSV 86.0371 USDT 80.0713 USDT 86.0371 USDT 82.7538 USDT
2019-04-02 89.0973 USDT 86,410.2790 BSV 85.1385 USDT 78.0000 USDT 96.0000 USDT 81.9480 USDT
2019-04-01 73.8547 USDT 55,365.2669 BSV 72.0787 USDT 71.6376 USDT 75.9264 USDT 75.0000 USDT
2019-03-31 65.7007 USDT 37,827.3615 BSV 65.8630 USDT 65.1875 USDT 66.2888 USDT 65.9315 USDT
2019-03-30 64.7746 USDT 23,302.1994 BSV 64.6666 USDT 64.5901 USDT 64.9839 USDT 64.8376 USDT
2019-03-29 64.6661 USDT 30,538.7020 BSV 64.8388 USDT 64.5000 USDT 65.0203 USDT 64.8090 USDT
2019-03-28 64.3335 USDT 34,451.0182 BSV 64.4331 USDT 64.0347 USDT 64.6134 USDT 64.4002 USDT
2019-03-27 64.0909 USDT 32,239.7279 BSV 64.3174 USDT 63.7282 USDT 64.4322 USDT 63.9086 USDT
2019-03-26 64.5433 USDT 32,156.9068 BSV 64.6004 USDT 64.1000 USDT 64.8731 USDT 64.8554 USDT
2019-03-25 62.9643 USDT 27,588.5661 BSV 63.2819 USDT 62.7499 USDT 63.4292 USDT 62.9694 USDT
2019-03-24 63.8844 USDT 23,852.8560 BSV 63.7830 USDT 62.9000 USDT 64.3371 USDT 63.8730 USDT
2019-03-23 65.6574 USDT 27,500.7374 BSV 65.8287 USDT 65.3639 USDT 65.8361 USDT 65.5050 USDT
2019-03-22 66.4556 USDT 26,194.4212 BSV 66.4270 USDT 66.0900 USDT 66.7275 USDT 66.4659 USDT
2019-03-21 66.2444 USDT 28,205.2291 BSV 66.2351 USDT 65.9241 USDT 66.7471 USDT 66.2850 USDT
2019-03-20 65.1640 USDT 16,898.5300 BSV 64.9866 USDT 64.5481 USDT 65.4510 USDT 65.2472 USDT
2019-03-19 66.1608 USDT 24,344.2178 BSV 66.2218 USDT 65.9500 USDT 66.4052 USDT 66.0812 USDT
2019-03-18 66.0057 USDT 17,434.4739 BSV 65.7807 USDT 65.6870 USDT 66.5623 USDT 65.9158 USDT
2019-03-17 66.4201 USDT 16,781.4467 BSV 66.5328 USDT 66.1489 USDT 66.6994 USDT 66.3947 USDT
2019-03-16 67.8546 USDT 24,166.8348 BSV 67.7861 USDT 67.3720 USDT 68.6316 USDT 67.6967 USDT
2019-03-15 68.5112 USDT 34,495.4756 BSV 68.2264 USDT 68.0100 USDT 69.2002 USDT 68.6324 USDT
2019-03-14 67.4356 USDT 3,451.4888 BSV 67.7803 USDT 66.7814 USDT 68.0682 USDT 67.4225 USDT
2019-03-13 66.4748 USDT 3,728.3926 BSV 66.5258 USDT 65.7824 USDT 66.9999 USDT 65.8285 USDT
2019-03-12 64.6759 USDT 361.2803 BSV 65.0290 USDT 64.2319 USDT 65.1148 USDT 64.3329 USDT