Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
91.4775 USDT |
229,494.6981 BSV |
90.4173 USDT |
87.0592 USDT |
89.0596 USDT |
92.9585 USDT |
| 2024-01-09 |
89.7214 USDT |
120,141.1511 BSV |
93.1338 USDT |
82.2664 USDT |
88.0230 USDT |
91.0107 USDT |
| 2024-01-08 |
74.6865 USDT |
142,946.7420 BSV |
77.3687 USDT |
70.0829 USDT |
72.3801 USDT |
81.3771 USDT |
| 2024-01-07 |
79.0371 USDT |
4,487.8237 BSV |
81.7828 USDT |
76.7149 USDT |
77.9688 USDT |
80.1283 USDT |
| 2024-01-06 |
84.1620 USDT |
266,934.5987 BSV |
83.4191 USDT |
80.1749 USDT |
82.6347 USDT |
82.1722 USDT |
| 2024-01-05 |
81.4444 USDT |
335,620.6804 BSV |
84.6556 USDT |
78.3866 USDT |
79.9869 USDT |
81.9377 USDT |
| 2024-01-04 |
83.7986 USDT |
178,866.2410 BSV |
86.4153 USDT |
81.3423 USDT |
82.8300 USDT |
83.5321 USDT |
| 2024-01-03 |
90.1548 USDT |
13,121.1108 BSV |
99.0000 USDT |
80.0000 USDT |
84.8900 USDT |
84.7264 USDT |
| 2024-01-02 |
99.8587 USDT |
195,867.2340 BSV |
104.0586 USDT |
94.3798 USDT |
97.5160 USDT |
97.5245 USDT |
| 2024-01-01 |
101.8512 USDT |
118,268.5700 BSV |
95.9986 USDT |
93.7509 USDT |
96.3379 USDT |
102.6037 USDT |
| 2023-12-31 |
92.9345 USDT |
132,409.7606 BSV |
93.2768 USDT |
86.6367 USDT |
89.0874 USDT |
95.5022 USDT |
| 2023-12-30 |
97.6421 USDT |
102,709.3722 BSV |
95.5280 USDT |
91.9347 USDT |
93.8553 USDT |
92.0537 USDT |
| 2023-12-29 |
92.2974 USDT |
158,474.3684 BSV |
91.2458 USDT |
78.6730 USDT |
83.7330 USDT |
94.5165 USDT |
| 2023-12-28 |
86.0772 USDT |
152,364.3389 BSV |
75.9964 USDT |
72.7493 USDT |
76.8763 USDT |
88.0064 USDT |
| 2023-12-27 |
57.3632 USDT |
177,040.9313 BSV |
49.8912 USDT |
49.3138 USDT |
49.7157 USDT |
68.2139 USDT |
| 2023-12-26 |
49.8984 USDT |
205,633.2206 BSV |
50.8893 USDT |
47.2795 USDT |
48.4094 USDT |
48.2171 USDT |
| 2023-12-25 |
49.9472 USDT |
252,735.3450 BSV |
48.8701 USDT |
48.3105 USDT |
49.0491 USDT |
51.1136 USDT |
| 2023-12-24 |
49.7543 USDT |
192,431.4324 BSV |
50.3565 USDT |
49.0821 USDT |
49.5286 USDT |
49.5180 USDT |
| 2023-12-23 |
49.9048 USDT |
267,727.4815 BSV |
50.8497 USDT |
49.1813 USDT |
49.5668 USDT |
50.3542 USDT |
| 2023-12-22 |
49.9844 USDT |
188,536.4983 BSV |
49.5721 USDT |
49.0702 USDT |
49.5114 USDT |
50.4126 USDT |
| 2023-12-21 |
49.3579 USDT |
211,728.1274 BSV |
49.3846 USDT |
48.4397 USDT |
49.1259 USDT |
49.1784 USDT |
| 2023-12-20 |
48.9058 USDT |
265,965.2401 BSV |
48.1211 USDT |
47.7656 USDT |
48.1551 USDT |
49.3525 USDT |
| 2023-12-19 |
48.7728 USDT |
172,747.2758 BSV |
48.4719 USDT |
47.9579 USDT |
48.5190 USDT |
48.4580 USDT |
| 2023-12-18 |
47.0948 USDT |
224,430.2630 BSV |
48.5650 USDT |
45.2221 USDT |
46.3478 USDT |
47.5682 USDT |
| 2023-12-17 |
49.4674 USDT |
229,460.1517 BSV |
49.3910 USDT |
48.7536 USDT |
49.2031 USDT |
49.7978 USDT |
| 2023-12-16 |
49.4443 USDT |
217,025.5136 BSV |
48.4582 USDT |
47.8081 USDT |
48.6864 USDT |
49.5872 USDT |
| 2023-12-15 |
49.5760 USDT |
214,192.5331 BSV |
50.0411 USDT |
48.7594 USDT |
49.2287 USDT |
49.6614 USDT |
| 2023-12-14 |
49.5038 USDT |
218,878.2242 BSV |
49.6507 USDT |
47.8784 USDT |
49.4076 USDT |
49.7928 USDT |
| 2023-12-13 |
47.7425 USDT |
211,016.2366 BSV |
48.4353 USDT |
46.1800 USDT |
47.0313 USDT |
49.4328 USDT |
| 2023-12-12 |
48.0646 USDT |
126,001.5849 BSV |
47.9233 USDT |
46.5001 USDT |
47.8518 USDT |
47.9984 USDT |
| 2023-12-11 |
48.8975 USDT |
171,803.9412 BSV |
51.3399 USDT |
43.5000 USDT |
48.1122 USDT |
48.2526 USDT |
| 2023-12-10 |
51.3575 USDT |
224,312.7223 BSV |
50.8268 USDT |
50.0000 USDT |
50.6650 USDT |
51.2578 USDT |
| 2023-12-09 |
51.5517 USDT |
241,985.9930 BSV |
52.1066 USDT |
50.1724 USDT |
50.7460 USDT |
50.8402 USDT |
| 2023-12-08 |
50.5903 USDT |
193,771.8604 BSV |
50.3864 USDT |
49.4828 USDT |
49.9999 USDT |
52.1998 USDT |
| 2023-12-07 |
50.5719 USDT |
183,979.0236 BSV |
50.5293 USDT |
49.2550 USDT |
49.8827 USDT |
49.3953 USDT |
| 2023-12-06 |
50.9471 USDT |
209,151.6218 BSV |
51.3488 USDT |
46.3795 USDT |
50.4786 USDT |
50.5251 USDT |
| 2023-12-05 |
50.2776 USDT |
230,741.4950 BSV |
51.7911 USDT |
49.2083 USDT |
49.6653 USDT |
51.2548 USDT |
| 2023-12-04 |
51.4701 USDT |
164,040.8946 BSV |
49.9660 USDT |
49.6096 USDT |
50.0000 USDT |
51.0319 USDT |
| 2023-12-03 |
49.1241 USDT |
219,928.6456 BSV |
48.1782 USDT |
48.1034 USDT |
48.8516 USDT |
48.9711 USDT |
| 2023-12-02 |
47.5097 USDT |
189,186.2204 BSV |
47.3012 USDT |
47.0690 USDT |
47.2616 USDT |
48.5497 USDT |
| 2023-12-01 |
46.9514 USDT |
195,332.9040 BSV |
46.1174 USDT |
45.9759 USDT |
46.8047 USDT |
47.1882 USDT |
| 2023-11-30 |
45.9624 USDT |
205,133.7273 BSV |
46.2642 USDT |
45.4546 USDT |
45.8160 USDT |
45.7639 USDT |
| 2023-11-29 |
46.8675 USDT |
193,346.1459 BSV |
45.9955 USDT |
45.9191 USDT |
46.7763 USDT |
46.2361 USDT |
| 2023-11-28 |
45.5965 USDT |
280,611.3090 BSV |
45.3983 USDT |
44.6377 USDT |
44.9351 USDT |
46.0978 USDT |
| 2023-11-27 |
45.7825 USDT |
213,711.2811 BSV |
46.5510 USDT |
44.3889 USDT |
44.6990 USDT |
44.6803 USDT |
| 2023-11-26 |
47.2592 USDT |
113,107.3036 BSV |
47.7988 USDT |
45.3977 USDT |
46.4664 USDT |
46.2927 USDT |
| 2023-11-25 |
48.0023 USDT |
173,766.7451 BSV |
47.9757 USDT |
47.2798 USDT |
47.6854 USDT |
47.8805 USDT |
| 2023-11-24 |
47.4500 USDT |
182,991.9895 BSV |
46.6657 USDT |
46.5614 USDT |
46.7158 USDT |
47.8141 USDT |
| 2023-11-23 |
46.7281 USDT |
201,757.0880 BSV |
46.7167 USDT |
46.1484 USDT |
46.4714 USDT |
46.6566 USDT |
| 2023-11-22 |
45.7785 USDT |
207,345.3586 BSV |
44.3515 USDT |
44.3005 USDT |
45.2269 USDT |
46.7317 USDT |