Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-26 |
108.2875 USDT |
35,619.1986 BSV |
107.3473 USDT |
105.9162 USDT |
109.9496 USDT |
107.8833 USDT |
| 2019-11-25 |
105.8305 USDT |
18,965.7543 BSV |
107.2325 USDT |
104.6606 USDT |
107.4536 USDT |
106.1369 USDT |
| 2019-11-24 |
108.0347 USDT |
56,847.5764 BSV |
109.7931 USDT |
103.6644 USDT |
112.4427 USDT |
104.7246 USDT |
| 2019-11-23 |
102.2290 USDT |
89,802.4444 BSV |
99.8651 USDT |
97.7464 USDT |
104.6401 USDT |
101.0707 USDT |
| 2019-11-22 |
109.1509 USDT |
76,604.3473 BSV |
107.2961 USDT |
104.8601 USDT |
114.0000 USDT |
107.7217 USDT |
| 2019-11-21 |
95.9101 USDT |
58,635.5575 BSV |
95.1047 USDT |
92.6508 USDT |
98.4414 USDT |
97.0369 USDT |
| 2019-11-20 |
98.4284 USDT |
59,096.8247 BSV |
99.6673 USDT |
96.5067 USDT |
100.6142 USDT |
100.1084 USDT |
| 2019-11-19 |
106.9932 USDT |
31,279.1512 BSV |
107.9927 USDT |
105.3461 USDT |
109.1893 USDT |
106.4161 USDT |
| 2019-11-18 |
109.3167 USDT |
20,046.0903 BSV |
108.8800 USDT |
106.6516 USDT |
111.5888 USDT |
110.7725 USDT |
| 2019-11-17 |
116.5425 USDT |
42,329.7871 BSV |
119.9309 USDT |
112.3008 USDT |
120.6360 USDT |
116.9232 USDT |
| 2019-11-16 |
124.0778 USDT |
3,596.4405 BSV |
123.4283 USDT |
123.1579 USDT |
125.0000 USDT |
123.7333 USDT |
| 2019-11-15 |
122.9076 USDT |
8,193.9375 BSV |
123.0070 USDT |
122.5367 USDT |
123.8010 USDT |
123.0336 USDT |
| 2019-11-14 |
123.3408 USDT |
11,131.5662 BSV |
122.8643 USDT |
121.8358 USDT |
124.7530 USDT |
124.5035 USDT |
| 2019-11-13 |
126.2138 USDT |
4,977.2321 BSV |
127.1907 USDT |
125.1637 USDT |
127.5200 USDT |
126.3202 USDT |
| 2019-11-12 |
128.1269 USDT |
5,353.4510 BSV |
127.7326 USDT |
127.5321 USDT |
129.0645 USDT |
128.8059 USDT |
| 2019-11-11 |
132.2561 USDT |
9,915.4057 BSV |
131.3640 USDT |
130.9533 USDT |
133.3830 USDT |
131.7907 USDT |
| 2019-11-10 |
131.6632 USDT |
8,247.5565 BSV |
131.4713 USDT |
130.4188 USDT |
132.5861 USDT |
130.9305 USDT |
| 2019-11-09 |
135.5506 USDT |
47,855.8506 BSV |
132.1005 USDT |
130.9609 USDT |
140.0000 USDT |
134.8437 USDT |
| 2019-11-08 |
128.4055 USDT |
12,519.1741 BSV |
129.2228 USDT |
127.5000 USDT |
129.9887 USDT |
129.6023 USDT |
| 2019-11-07 |
124.8173 USDT |
22,709.4294 BSV |
125.2202 USDT |
122.7255 USDT |
126.8423 USDT |
125.0780 USDT |
| 2019-11-06 |
132.1707 USDT |
14,154.7712 BSV |
132.2000 USDT |
130.7656 USDT |
134.2044 USDT |
133.0000 USDT |
| 2019-11-05 |
138.2766 USDT |
15,534.9467 BSV |
139.7501 USDT |
137.1918 USDT |
139.9407 USDT |
138.6079 USDT |
| 2019-11-04 |
139.2675 USDT |
40,776.9486 BSV |
136.8900 USDT |
134.6236 USDT |
144.5800 USDT |
136.8697 USDT |
| 2019-11-03 |
129.0825 USDT |
23,297.0413 BSV |
128.4571 USDT |
127.5000 USDT |
131.3000 USDT |
130.9871 USDT |
| 2019-11-02 |
128.3099 USDT |
13,300.5568 BSV |
128.8875 USDT |
126.4545 USDT |
129.7847 USDT |
129.2962 USDT |
| 2019-11-01 |
132.8013 USDT |
15,627.9636 BSV |
132.0191 USDT |
130.9932 USDT |
134.1557 USDT |
132.3053 USDT |
| 2019-10-31 |
128.6898 USDT |
37,793.3895 BSV |
126.4000 USDT |
125.6671 USDT |
130.6509 USDT |
129.4944 USDT |
| 2019-10-30 |
127.6916 USDT |
40,068.7234 BSV |
128.1134 USDT |
125.0490 USDT |
130.2451 USDT |
128.4729 USDT |
| 2019-10-29 |
134.7409 USDT |
32,455.4648 BSV |
133.5286 USDT |
131.2634 USDT |
137.4850 USDT |
135.2264 USDT |
| 2019-10-28 |
139.5890 USDT |
41,235.0901 BSV |
139.1716 USDT |
136.8000 USDT |
142.6666 USDT |
141.5976 USDT |
| 2019-10-27 |
140.0563 USDT |
25,739.3628 BSV |
138.0185 USDT |
136.0026 USDT |
143.5000 USDT |
139.9060 USDT |
| 2019-10-26 |
143.3992 USDT |
70,713.4296 BSV |
142.8687 USDT |
139.2142 USDT |
147.7769 USDT |
140.3171 USDT |
| 2019-10-25 |
133.1786 USDT |
64,328.6077 BSV |
136.5817 USDT |
127.2000 USDT |
138.3821 USDT |
135.5174 USDT |
| 2019-10-24 |
132.6885 USDT |
154,604.5182 BSV |
126.3028 USDT |
125.4640 USDT |
139.7120 USDT |
130.0150 USDT |
| 2019-10-23 |
110.1368 USDT |
76,473.4846 BSV |
106.2670 USDT |
105.8319 USDT |
113.9932 USDT |
108.6266 USDT |
| 2019-10-22 |
96.3303 USDT |
46,347.7964 BSV |
94.7700 USDT |
92.5000 USDT |
98.3707 USDT |
96.2126 USDT |
| 2019-10-21 |
109.3091 USDT |
43,562.7021 BSV |
109.0298 USDT |
106.5000 USDT |
113.3000 USDT |
108.0353 USDT |
| 2019-10-20 |
109.2078 USDT |
63,635.6799 BSV |
103.7737 USDT |
102.5146 USDT |
115.0000 USDT |
110.7067 USDT |
| 2019-10-19 |
94.2043 USDT |
21,221.5466 BSV |
91.9321 USDT |
91.3945 USDT |
96.4940 USDT |
95.7600 USDT |
| 2019-10-18 |
89.8938 USDT |
16,979.7034 BSV |
90.7237 USDT |
88.8907 USDT |
90.9908 USDT |
89.6401 USDT |
| 2019-10-17 |
91.0586 USDT |
18,455.3072 BSV |
90.2697 USDT |
90.0951 USDT |
92.1931 USDT |
91.2730 USDT |
| 2019-10-16 |
88.6900 USDT |
20,513.4786 BSV |
89.2949 USDT |
87.9221 USDT |
90.1000 USDT |
88.5805 USDT |
| 2019-10-15 |
86.1180 USDT |
16,271.1711 BSV |
85.3092 USDT |
84.5000 USDT |
87.3235 USDT |
87.3183 USDT |
| 2019-10-14 |
88.5492 USDT |
33,997.6509 BSV |
88.4703 USDT |
86.3251 USDT |
90.0000 USDT |
88.6964 USDT |
| 2019-10-13 |
86.6456 USDT |
16,781.6267 BSV |
85.7800 USDT |
84.9196 USDT |
87.7984 USDT |
86.7323 USDT |
| 2019-10-12 |
86.6320 USDT |
25,920.9619 BSV |
87.8553 USDT |
84.4381 USDT |
88.5807 USDT |
85.9346 USDT |
| 2019-10-11 |
85.9436 USDT |
11,819.6183 BSV |
85.7851 USDT |
84.7576 USDT |
86.9990 USDT |
86.6861 USDT |
| 2019-10-10 |
83.4135 USDT |
15,948.3935 BSV |
84.7994 USDT |
82.0189 USDT |
84.9267 USDT |
83.7382 USDT |
| 2019-10-09 |
88.0952 USDT |
7,728.5094 BSV |
88.4132 USDT |
87.3709 USDT |
88.8818 USDT |
88.3594 USDT |
| 2019-10-08 |
91.7221 USDT |
46,897.0758 BSV |
87.8243 USDT |
87.2963 USDT |
96.6361 USDT |
92.2632 USDT |