Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
47.7979 USDT |
150,830.8995 BSV |
47.6269 USDT |
46.1488 USDT |
47.4995 USDT |
47.2480 USDT |
| 2023-11-20 |
48.0678 USDT |
165,182.0072 BSV |
48.2479 USDT |
47.4138 USDT |
48.0439 USDT |
47.7721 USDT |
| 2023-11-19 |
47.3527 USDT |
200,809.6951 BSV |
47.0198 USDT |
46.3000 USDT |
46.8864 USDT |
47.7833 USDT |
| 2023-11-18 |
46.8816 USDT |
349,185.7039 BSV |
47.8877 USDT |
45.6896 USDT |
46.5132 USDT |
47.0406 USDT |
| 2023-11-17 |
48.0866 USDT |
371,893.6196 BSV |
48.4462 USDT |
45.8860 USDT |
46.7151 USDT |
47.4395 USDT |
| 2023-11-16 |
49.4354 USDT |
472,111.0437 BSV |
50.4379 USDT |
47.6000 USDT |
48.5604 USDT |
48.6281 USDT |
| 2023-11-15 |
48.1680 USDT |
362,642.4290 BSV |
48.0666 USDT |
47.4348 USDT |
47.8323 USDT |
49.0492 USDT |
| 2023-11-14 |
49.1059 USDT |
223,588.5158 BSV |
49.7630 USDT |
48.1313 USDT |
48.4739 USDT |
48.4192 USDT |
| 2023-11-13 |
49.9555 USDT |
197,384.5046 BSV |
49.6927 USDT |
48.8966 USDT |
49.4201 USDT |
50.6405 USDT |
| 2023-11-12 |
49.2377 USDT |
294,357.2411 BSV |
49.6624 USDT |
47.8221 USDT |
49.0813 USDT |
49.2902 USDT |
| 2023-11-11 |
49.8510 USDT |
495,294.0946 BSV |
50.9487 USDT |
48.4365 USDT |
49.4080 USDT |
49.4498 USDT |
| 2023-11-10 |
50.1488 USDT |
417,663.9218 BSV |
49.6163 USDT |
48.5360 USDT |
49.4760 USDT |
51.0852 USDT |
| 2023-11-09 |
51.7620 USDT |
302,797.0082 BSV |
49.3405 USDT |
39.9200 USDT |
50.2230 USDT |
45.9533 USDT |
| 2023-11-08 |
48.8262 USDT |
406,778.5271 BSV |
49.1000 USDT |
48.2875 USDT |
48.6703 USDT |
49.3354 USDT |
| 2023-11-07 |
48.6316 USDT |
104,755.4426 BSV |
49.4255 USDT |
47.9626 USDT |
48.3292 USDT |
48.6956 USDT |
| 2023-11-06 |
49.1353 USDT |
3,161.0861 BSV |
49.6323 USDT |
48.2448 USDT |
48.6078 USDT |
49.4733 USDT |
| 2023-11-05 |
50.2983 USDT |
11,208.5126 BSV |
49.1960 USDT |
48.6997 USDT |
49.0799 USDT |
49.2966 USDT |
| 2023-11-04 |
48.9201 USDT |
4,405.4731 BSV |
48.9703 USDT |
48.1660 USDT |
48.5416 USDT |
48.5047 USDT |
| 2023-11-03 |
48.3075 USDT |
66,353.5418 BSV |
49.0751 USDT |
47.2198 USDT |
48.1738 USDT |
48.8455 USDT |
| 2023-11-02 |
49.0071 USDT |
150,012.8607 BSV |
49.7132 USDT |
48.1145 USDT |
48.7647 USDT |
49.4901 USDT |
| 2023-11-01 |
47.6374 USDT |
157,227.9259 BSV |
48.9906 USDT |
46.9250 USDT |
47.5243 USDT |
47.1257 USDT |
| 2023-10-31 |
49.1527 USDT |
2,403.1358 BSV |
50.1923 USDT |
46.9780 USDT |
48.3245 USDT |
48.9518 USDT |
| 2023-10-30 |
49.9301 USDT |
154,297.8185 BSV |
50.9446 USDT |
48.6078 USDT |
49.2324 USDT |
50.0956 USDT |
| 2023-10-29 |
50.6450 USDT |
2,433.1270 BSV |
49.0729 USDT |
48.7160 USDT |
50.3120 USDT |
50.4640 USDT |
| 2023-10-28 |
48.7402 USDT |
3,584.3273 BSV |
45.7787 USDT |
45.7787 USDT |
48.5334 USDT |
49.2756 USDT |
| 2023-10-27 |
46.1677 USDT |
176,842.6325 BSV |
47.6013 USDT |
45.3885 USDT |
45.8302 USDT |
45.5461 USDT |
| 2023-10-26 |
49.0669 USDT |
335,469.0355 BSV |
50.2946 USDT |
45.3759 USDT |
46.7240 USDT |
46.6176 USDT |
| 2023-10-25 |
50.3573 USDT |
318,071.2490 BSV |
51.5410 USDT |
48.5421 USDT |
49.1196 USDT |
49.1511 USDT |
| 2023-10-24 |
52.5788 USDT |
304,397.7652 BSV |
54.7778 USDT |
49.6316 USDT |
50.8081 USDT |
50.8784 USDT |
| 2023-10-23 |
51.9985 USDT |
338,541.1446 BSV |
50.8231 USDT |
49.0982 USDT |
50.6506 USDT |
54.2973 USDT |
| 2023-10-22 |
52.6227 USDT |
182,503.7785 BSV |
55.6695 USDT |
48.0937 USDT |
48.7093 USDT |
48.6726 USDT |
| 2023-10-21 |
54.9931 USDT |
183,443.0675 BSV |
54.9979 USDT |
52.5720 USDT |
53.8952 USDT |
53.8978 USDT |
| 2023-10-20 |
51.2639 USDT |
236,739.1922 BSV |
42.2923 USDT |
41.2466 USDT |
41.8904 USDT |
52.5839 USDT |
| 2023-10-19 |
42.4812 USDT |
198,308.6510 BSV |
40.4764 USDT |
40.1951 USDT |
41.6632 USDT |
43.1780 USDT |
| 2023-10-18 |
39.8119 USDT |
221,559.1666 BSV |
38.5622 USDT |
37.7342 USDT |
38.6210 USDT |
40.1253 USDT |
| 2023-10-17 |
38.8188 USDT |
379,045.8580 BSV |
38.9926 USDT |
37.1652 USDT |
37.8300 USDT |
38.8492 USDT |
| 2023-10-16 |
37.6235 USDT |
315,475.5753 BSV |
33.8877 USDT |
33.7150 USDT |
33.7995 USDT |
38.5483 USDT |
| 2023-10-15 |
33.6888 USDT |
109,217.1722 BSV |
33.7558 USDT |
33.5201 USDT |
33.6354 USDT |
33.6152 USDT |
| 2023-10-14 |
33.8992 USDT |
154,482.7863 BSV |
34.0580 USDT |
33.7568 USDT |
33.8502 USDT |
33.8291 USDT |
| 2023-10-13 |
33.4849 USDT |
212,627.0412 BSV |
33.7859 USDT |
33.1235 USDT |
33.2874 USDT |
34.0170 USDT |
| 2023-10-12 |
33.6119 USDT |
198,645.3432 BSV |
33.4485 USDT |
32.9918 USDT |
33.3069 USDT |
33.5852 USDT |
| 2023-10-11 |
33.1028 USDT |
172,711.0465 BSV |
33.6965 USDT |
32.3620 USDT |
32.7041 USDT |
33.4764 USDT |
| 2023-10-10 |
33.6770 USDT |
171,967.7418 BSV |
33.1056 USDT |
32.9908 USDT |
33.2787 USDT |
33.3813 USDT |
| 2023-10-09 |
33.2216 USDT |
128,557.2474 BSV |
34.6346 USDT |
31.7589 USDT |
32.5362 USDT |
32.5413 USDT |
| 2023-10-08 |
35.0332 USDT |
69,961.8440 BSV |
35.5891 USDT |
33.8460 USDT |
34.5809 USDT |
34.9309 USDT |
| 2023-10-07 |
35.4703 USDT |
107,139.8887 BSV |
36.3129 USDT |
35.2418 USDT |
35.3630 USDT |
35.6995 USDT |
| 2023-10-06 |
35.9049 USDT |
4,307.3613 BSV |
36.6905 USDT |
34.8949 USDT |
35.5075 USDT |
35.5782 USDT |
| 2023-10-05 |
37.7406 USDT |
52,273.3954 BSV |
37.8953 USDT |
36.1667 USDT |
36.2810 USDT |
36.9148 USDT |
| 2023-10-04 |
37.4385 USDT |
366,159.5994 BSV |
36.3092 USDT |
36.0361 USDT |
36.7584 USDT |
38.1932 USDT |
| 2023-10-03 |
39.7066 USDT |
568,253.1489 BSV |
39.3972 USDT |
35.8713 USDT |
36.3420 USDT |
36.5179 USDT |