Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-11 |
65.3937 USDT |
1,197.6964 BSV |
65.0000 USDT |
64.9724 USDT |
65.5888 USDT |
65.4904 USDT |
| 2019-03-10 |
64.8069 USDT |
1,539.7598 BSV |
64.8295 USDT |
64.5019 USDT |
65.5430 USDT |
64.8826 USDT |
| 2019-03-09 |
66.1312 USDT |
1,066.2466 BSV |
66.7570 USDT |
65.8294 USDT |
66.7620 USDT |
66.2787 USDT |
| 2019-03-08 |
66.5780 USDT |
2,158.9853 BSV |
67.2145 USDT |
66.0100 USDT |
67.4888 USDT |
66.4633 USDT |