Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-16 |
288.9644 USDT |
153,373.2001 BSV |
301.3545 USDT |
268.3400 USDT |
302.5772 USDT |
290.0000 USDT |
| 2020-01-15 |
314.8712 USDT |
132,436.8563 BSV |
319.6382 USDT |
304.0000 USDT |
325.0000 USDT |
319.5012 USDT |
| 2020-01-14 |
312.5205 USDT |
331,781.6877 BSV |
313.0055 USDT |
281.6800 USDT |
341.3607 USDT |
323.3537 USDT |
| 2020-01-13 |
334.2641 USDT |
730,376.3391 BSV |
349.2653 USDT |
281.0000 USDT |
430.0000 USDT |
422.8525 USDT |
| 2020-01-12 |
170.1588 USDT |
140,240.9499 BSV |
162.6599 USDT |
161.9440 USDT |
175.7382 USDT |
174.1338 USDT |
| 2020-01-11 |
160.6557 USDT |
56,478.3012 BSV |
159.2653 USDT |
157.3328 USDT |
163.7000 USDT |
161.8222 USDT |
| 2020-01-10 |
158.4085 USDT |
92,603.1649 BSV |
159.0559 USDT |
152.8381 USDT |
162.0652 USDT |
156.4530 USDT |
| 2020-01-09 |
152.1044 USDT |
253,874.1518 BSV |
152.4320 USDT |
145.2279 USDT |
164.9000 USDT |
161.5727 USDT |
| 2020-01-08 |
116.2805 USDT |
37,263.2453 BSV |
116.6309 USDT |
114.5000 USDT |
118.4618 USDT |
117.1021 USDT |
| 2020-01-07 |
113.1338 USDT |
61,296.5481 BSV |
114.4909 USDT |
110.3241 USDT |
115.6906 USDT |
113.6900 USDT |
| 2020-01-06 |
112.7442 USDT |
51,205.7753 BSV |
110.4155 USDT |
109.8684 USDT |
114.6099 USDT |
113.8563 USDT |
| 2020-01-05 |
115.1184 USDT |
33,327.1010 BSV |
113.6980 USDT |
112.6279 USDT |
118.0000 USDT |
117.9559 USDT |
| 2020-01-04 |
112.1911 USDT |
47,658.8429 BSV |
112.6914 USDT |
109.5000 USDT |
114.6443 USDT |
110.3359 USDT |
| 2020-01-03 |
107.4219 USDT |
63,493.7631 BSV |
105.6250 USDT |
105.2270 USDT |
110.0958 USDT |
109.3798 USDT |
| 2020-01-02 |
102.3198 USDT |
64,612.2814 BSV |
99.2661 USDT |
98.4502 USDT |
104.2932 USDT |
101.9379 USDT |
| 2020-01-01 |
93.3882 USDT |
20,172.9207 BSV |
95.2833 USDT |
92.2215 USDT |
95.5895 USDT |
93.0000 USDT |
| 2019-12-31 |
98.3948 USDT |
22,366.4680 BSV |
98.7233 USDT |
96.3000 USDT |
100.0000 USDT |
96.5657 USDT |
| 2019-12-30 |
96.7926 USDT |
35,978.1720 BSV |
96.1458 USDT |
94.5000 USDT |
98.0861 USDT |
97.2097 USDT |
| 2019-12-29 |
95.2792 USDT |
43,711.1507 BSV |
93.4205 USDT |
92.4261 USDT |
97.3235 USDT |
96.8167 USDT |
| 2019-12-28 |
98.4377 USDT |
80,070.8647 BSV |
97.6280 USDT |
95.3002 USDT |
101.5000 USDT |
101.0002 USDT |
| 2019-12-27 |
94.7732 USDT |
53,084.1213 BSV |
91.3730 USDT |
91.3061 USDT |
96.1680 USDT |
94.6364 USDT |
| 2019-12-26 |
89.6700 USDT |
48,924.0291 BSV |
88.1414 USDT |
87.7454 USDT |
91.7000 USDT |
89.8704 USDT |
| 2019-12-25 |
89.1861 USDT |
44,780.3201 BSV |
86.6552 USDT |
86.3117 USDT |
91.7549 USDT |
86.7768 USDT |
| 2019-12-24 |
85.8355 USDT |
14,293.3407 BSV |
85.1155 USDT |
84.6293 USDT |
86.6671 USDT |
85.8889 USDT |
| 2019-12-23 |
86.4601 USDT |
19,992.1296 BSV |
86.0004 USDT |
85.3787 USDT |
87.3099 USDT |
86.6219 USDT |
| 2019-12-22 |
87.4130 USDT |
61,071.1030 BSV |
89.0258 USDT |
85.2272 USDT |
89.9820 USDT |
86.1245 USDT |
| 2019-12-21 |
87.5576 USDT |
27,693.1430 BSV |
86.3561 USDT |
86.0468 USDT |
88.6000 USDT |
87.7342 USDT |
| 2019-12-20 |
84.9617 USDT |
16,444.8332 BSV |
85.8538 USDT |
84.2401 USDT |
86.1510 USDT |
84.7245 USDT |
| 2019-12-19 |
88.0678 USDT |
13,286.0416 BSV |
87.3873 USDT |
86.9046 USDT |
88.8502 USDT |
88.1129 USDT |
| 2019-12-18 |
84.6785 USDT |
17,993.6615 BSV |
84.2998 USDT |
83.7184 USDT |
85.5553 USDT |
84.3449 USDT |
| 2019-12-17 |
83.2863 USDT |
52,927.9683 BSV |
83.2992 USDT |
81.1877 USDT |
86.3662 USDT |
85.9293 USDT |
| 2019-12-16 |
81.8206 USDT |
44,767.3456 BSV |
81.9269 USDT |
80.0000 USDT |
83.4808 USDT |
81.4839 USDT |
| 2019-12-15 |
89.2614 USDT |
31,661.9393 BSV |
92.2111 USDT |
87.4329 USDT |
92.3318 USDT |
89.1179 USDT |
| 2019-12-14 |
93.0256 USDT |
11,754.4104 BSV |
93.0184 USDT |
92.5598 USDT |
93.3050 USDT |
93.1781 USDT |
| 2019-12-13 |
92.8672 USDT |
26,068.7541 BSV |
92.2621 USDT |
91.9707 USDT |
93.2000 USDT |
92.5779 USDT |
| 2019-12-12 |
93.3502 USDT |
10,307.4024 BSV |
93.0234 USDT |
92.7009 USDT |
94.0000 USDT |
93.1847 USDT |
| 2019-12-11 |
92.6050 USDT |
14,477.3366 BSV |
92.7373 USDT |
92.0000 USDT |
93.2578 USDT |
92.4039 USDT |
| 2019-12-10 |
94.5486 USDT |
25,458.6067 BSV |
94.3086 USDT |
94.2486 USDT |
95.0381 USDT |
94.3924 USDT |
| 2019-12-09 |
94.8190 USDT |
22,165.0682 BSV |
95.0107 USDT |
94.1233 USDT |
95.9802 USDT |
95.6359 USDT |
| 2019-12-08 |
94.6332 USDT |
40,401.9148 BSV |
95.4524 USDT |
93.8781 USDT |
95.8289 USDT |
95.0954 USDT |
| 2019-12-07 |
96.6939 USDT |
4,992.6767 BSV |
97.0436 USDT |
96.1712 USDT |
97.0928 USDT |
96.8989 USDT |
| 2019-12-06 |
95.3945 USDT |
13,745.5157 BSV |
96.3910 USDT |
94.0312 USDT |
96.6880 USDT |
95.5215 USDT |
| 2019-12-05 |
95.8937 USDT |
12,600.5741 BSV |
94.9806 USDT |
94.9747 USDT |
97.0713 USDT |
96.7324 USDT |
| 2019-12-04 |
94.2874 USDT |
20,255.1023 BSV |
94.9321 USDT |
93.3620 USDT |
95.6665 USDT |
95.3811 USDT |
| 2019-12-03 |
95.9163 USDT |
31,307.0796 BSV |
98.4438 USDT |
94.0100 USDT |
99.4245 USDT |
94.9312 USDT |
| 2019-12-02 |
96.9445 USDT |
12,897.8234 BSV |
97.8640 USDT |
96.3028 USDT |
98.0495 USDT |
96.5341 USDT |
| 2019-12-01 |
100.4801 USDT |
9,152.4386 BSV |
101.3643 USDT |
99.6523 USDT |
101.4502 USDT |
100.6534 USDT |
| 2019-11-30 |
103.3128 USDT |
10,514.9680 BSV |
103.0380 USDT |
102.5109 USDT |
104.7123 USDT |
104.4333 USDT |
| 2019-11-29 |
106.7712 USDT |
14,611.3751 BSV |
106.3563 USDT |
105.6000 USDT |
107.8551 USDT |
107.2386 USDT |
| 2019-11-28 |
109.3525 USDT |
14,627.8684 BSV |
110.8568 USDT |
107.9853 USDT |
111.2759 USDT |
108.7584 USDT |