Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
24.7480 USDT |
199,924.8362 BSV |
25.1513 USDT |
24.4932 USDT |
24.6487 USDT |
24.5957 USDT |
| 2025-07-07 |
24.5784 USDT |
198,841.2420 BSV |
24.2649 USDT |
24.1259 USDT |
24.5335 USDT |
25.0063 USDT |
| 2025-07-06 |
23.9896 USDT |
17,994.8624 BSV |
24.1089 USDT |
23.6152 USDT |
23.9946 USDT |
24.1903 USDT |
| 2025-07-05 |
24.3356 USDT |
67,986.1866 BSV |
23.5969 USDT |
23.5859 USDT |
24.0532 USDT |
23.8617 USDT |
| 2025-07-04 |
23.6202 USDT |
232,428.0067 BSV |
24.4865 USDT |
23.0369 USDT |
23.2936 USDT |
23.4260 USDT |
| 2025-07-03 |
24.5167 USDT |
265,162.9550 BSV |
24.9632 USDT |
24.0676 USDT |
24.2682 USDT |
24.3381 USDT |
| 2025-07-02 |
24.7311 USDT |
271,286.8367 BSV |
24.5318 USDT |
23.8629 USDT |
24.3144 USDT |
25.1408 USDT |
| 2025-07-01 |
24.9109 USDT |
238,125.1148 BSV |
27.3386 USDT |
22.6487 USDT |
23.9831 USDT |
25.3958 USDT |
| 2025-06-30 |
28.3463 USDT |
217,525.2135 BSV |
31.4781 USDT |
25.6277 USDT |
27.1264 USDT |
27.5591 USDT |
| 2025-06-29 |
30.8979 USDT |
73,235.5268 BSV |
30.8249 USDT |
30.5612 USDT |
30.6470 USDT |
30.7432 USDT |
| 2025-06-28 |
30.6792 USDT |
29,809.9501 BSV |
30.8750 USDT |
30.4266 USDT |
30.6165 USDT |
30.6406 USDT |
| 2025-06-27 |
30.5937 USDT |
102,410.0185 BSV |
30.5358 USDT |
30.0074 USDT |
30.5657 USDT |
30.4634 USDT |
| 2025-06-26 |
31.3570 USDT |
123,947.0060 BSV |
31.4422 USDT |
30.5584 USDT |
31.0238 USDT |
30.8338 USDT |
| 2025-06-25 |
31.3923 USDT |
207,186.2935 BSV |
30.7501 USDT |
30.5218 USDT |
30.9328 USDT |
31.4986 USDT |
| 2025-06-24 |
30.8497 USDT |
171,476.1702 BSV |
30.9516 USDT |
30.5140 USDT |
30.7256 USDT |
30.7624 USDT |
| 2025-06-23 |
29.2932 USDT |
189,907.7005 BSV |
29.4191 USDT |
28.0000 USDT |
29.2340 USDT |
29.5420 USDT |
| 2025-06-22 |
29.2555 USDT |
343,354.4356 BSV |
30.0824 USDT |
28.1402 USDT |
29.0784 USDT |
29.4192 USDT |
| 2025-06-21 |
30.3474 USDT |
176,647.1059 BSV |
30.8084 USDT |
29.3446 USDT |
29.9002 USDT |
29.7566 USDT |
| 2025-06-20 |
31.9370 USDT |
34,497.4182 BSV |
32.7700 USDT |
31.4996 USDT |
31.8374 USDT |
31.5990 USDT |
| 2025-06-19 |
30.6148 USDT |
75,153.8800 BSV |
30.9812 USDT |
30.3281 USDT |
30.5641 USDT |
30.6717 USDT |
| 2025-06-18 |
31.1787 USDT |
95,308.0486 BSV |
31.6906 USDT |
30.3372 USDT |
30.7533 USDT |
30.7050 USDT |
| 2025-06-17 |
32.2763 USDT |
92,427.5648 BSV |
31.0081 USDT |
30.6655 USDT |
32.2927 USDT |
31.9291 USDT |
| 2025-06-16 |
31.3958 USDT |
113,843.5562 BSV |
31.5027 USDT |
31.0290 USDT |
31.3325 USDT |
31.3562 USDT |
| 2025-06-15 |
31.1054 USDT |
71,472.7727 BSV |
30.9196 USDT |
30.7942 USDT |
30.9596 USDT |
31.4978 USDT |
| 2025-06-14 |
31.0645 USDT |
105,256.1996 BSV |
31.2567 USDT |
30.8100 USDT |
31.0296 USDT |
30.9386 USDT |
| 2025-06-13 |
29.8845 USDT |
237,206.4589 BSV |
30.8709 USDT |
29.0930 USDT |
29.6385 USDT |
30.1870 USDT |
| 2025-06-12 |
32.7265 USDT |
169,221.4682 BSV |
33.0655 USDT |
32.3263 USDT |
32.6192 USDT |
32.5860 USDT |
| 2025-06-11 |
34.2251 USDT |
185,222.8281 BSV |
34.7138 USDT |
33.7600 USDT |
34.0516 USDT |
33.9668 USDT |
| 2025-06-10 |
34.2061 USDT |
171,482.4969 BSV |
34.2895 USDT |
33.6282 USDT |
33.8088 USDT |
33.7988 USDT |
| 2025-06-09 |
33.1537 USDT |
201,191.8978 BSV |
33.0732 USDT |
32.6602 USDT |
32.8514 USDT |
33.5342 USDT |
| 2025-06-08 |
32.8936 USDT |
156,854.8720 BSV |
32.9381 USDT |
32.4853 USDT |
32.7268 USDT |
33.1994 USDT |
| 2025-06-07 |
32.7334 USDT |
204,309.4917 BSV |
32.3898 USDT |
32.2819 USDT |
32.5185 USDT |
32.8414 USDT |
| 2025-06-06 |
32.0970 USDT |
206,148.9099 BSV |
31.4631 USDT |
31.3974 USDT |
31.7309 USDT |
32.3347 USDT |
| 2025-06-05 |
33.3658 USDT |
262,540.8541 BSV |
33.3342 USDT |
32.7324 USDT |
33.0560 USDT |
32.9673 USDT |
| 2025-06-04 |
34.0606 USDT |
300,927.2904 BSV |
34.0328 USDT |
33.5106 USDT |
33.7339 USDT |
33.6396 USDT |
| 2025-06-03 |
34.2245 USDT |
412,625.2180 BSV |
34.0599 USDT |
33.7725 USDT |
34.1005 USDT |
34.0774 USDT |
| 2025-06-02 |
33.3528 USDT |
190,077.9366 BSV |
33.5480 USDT |
32.8674 USDT |
33.1357 USDT |
34.0528 USDT |
| 2025-06-01 |
33.3002 USDT |
31,524.3128 BSV |
33.4095 USDT |
32.9370 USDT |
33.0824 USDT |
33.0064 USDT |
| 2025-05-31 |
32.7324 USDT |
84,711.7045 BSV |
32.9083 USDT |
32.0189 USDT |
32.6237 USDT |
32.8846 USDT |
| 2025-05-30 |
34.6252 USDT |
156,822.0882 BSV |
35.5471 USDT |
33.7900 USDT |
34.3913 USDT |
34.2016 USDT |
| 2025-05-29 |
36.4348 USDT |
151,310.8561 BSV |
36.4186 USDT |
35.7257 USDT |
36.0987 USDT |
36.0805 USDT |
| 2025-05-28 |
36.3388 USDT |
172,622.5297 BSV |
36.7729 USDT |
35.4759 USDT |
35.7044 USDT |
35.5095 USDT |
| 2025-05-27 |
36.4924 USDT |
225,175.8231 BSV |
36.2570 USDT |
35.4930 USDT |
36.1038 USDT |
36.9504 USDT |
| 2025-05-26 |
36.7320 USDT |
173,056.5303 BSV |
36.9817 USDT |
35.9588 USDT |
36.1368 USDT |
36.1166 USDT |
| 2025-05-25 |
36.1040 USDT |
162,883.5275 BSV |
36.6819 USDT |
35.6130 USDT |
35.9619 USDT |
35.9917 USDT |
| 2025-05-24 |
37.2031 USDT |
160,887.0444 BSV |
36.7069 USDT |
36.6219 USDT |
37.1654 USDT |
37.1498 USDT |
| 2025-05-23 |
38.2326 USDT |
269,241.2192 BSV |
39.7365 USDT |
36.7242 USDT |
37.4788 USDT |
36.8583 USDT |
| 2025-05-22 |
39.1677 USDT |
381,248.4806 BSV |
36.9927 USDT |
36.9609 USDT |
38.9110 USDT |
39.3206 USDT |
| 2025-05-21 |
35.7334 USDT |
129,708.2522 BSV |
35.6698 USDT |
35.1259 USDT |
35.4925 USDT |
35.3723 USDT |
| 2025-05-20 |
35.3467 USDT |
210,470.3359 BSV |
35.8930 USDT |
34.5924 USDT |
34.9107 USDT |
34.8761 USDT |