Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-10 |
60.4023 USDT |
61,284.1847 BSV |
58.8445 USDT |
58.0516 USDT |
63.3823 USDT |
62.7472 USDT |
| 2019-05-09 |
57.7821 USDT |
30,568.0617 BSV |
58.1532 USDT |
56.8911 USDT |
58.3729 USDT |
57.9501 USDT |
| 2019-05-08 |
57.9099 USDT |
14,514.7296 BSV |
57.4627 USDT |
57.0005 USDT |
58.8216 USDT |
57.1308 USDT |
| 2019-05-07 |
55.4434 USDT |
81,595.3172 BSV |
53.4112 USDT |
53.2195 USDT |
57.4815 USDT |
57.1608 USDT |
| 2019-05-06 |
53.3209 USDT |
20,994.1514 BSV |
52.7325 USDT |
52.6648 USDT |
53.6976 USDT |
52.9610 USDT |
| 2019-05-05 |
52.9594 USDT |
18,054.0569 BSV |
52.8637 USDT |
52.7367 USDT |
53.1515 USDT |
52.9571 USDT |
| 2019-05-04 |
54.0318 USDT |
22,297.6914 BSV |
54.0700 USDT |
53.4818 USDT |
54.5174 USDT |
53.5159 USDT |
| 2019-05-03 |
53.3116 USDT |
9,244.3012 BSV |
53.0535 USDT |
52.9827 USDT |
53.6498 USDT |
53.5871 USDT |
| 2019-05-02 |
54.3351 USDT |
23,507.8374 BSV |
53.6460 USDT |
53.3998 USDT |
54.9134 USDT |
54.1787 USDT |
| 2019-05-01 |
52.8820 USDT |
24,034.5893 BSV |
53.5175 USDT |
52.5000 USDT |
53.5231 USDT |
52.9584 USDT |
| 2019-04-30 |
53.4420 USDT |
23,075.5678 BSV |
53.4267 USDT |
53.0203 USDT |
53.8780 USDT |
53.4688 USDT |
| 2019-04-29 |
53.1394 USDT |
22,099.5115 BSV |
53.5031 USDT |
52.5786 USDT |
53.6712 USDT |
53.6227 USDT |
| 2019-04-28 |
52.7734 USDT |
22,778.2618 BSV |
52.8115 USDT |
52.2000 USDT |
53.6194 USDT |
52.6741 USDT |
| 2019-04-27 |
54.6903 USDT |
23,904.2093 BSV |
54.7378 USDT |
54.3001 USDT |
55.0607 USDT |
54.8243 USDT |
| 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 |