Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
35.3943 USDT |
344,049.2268 BSV |
37.0231 USDT |
34.4749 USDT |
35.0164 USDT |
35.7113 USDT |
| 2025-05-18 |
36.2500 USDT |
184,512.5816 BSV |
35.2539 USDT |
34.9420 USDT |
35.3898 USDT |
35.3533 USDT |
| 2025-05-17 |
35.4366 USDT |
167,634.6806 BSV |
36.1873 USDT |
34.6542 USDT |
35.1885 USDT |
35.2780 USDT |
| 2025-05-16 |
37.0022 USDT |
199,627.3383 BSV |
36.8180 USDT |
36.4109 USDT |
36.6878 USDT |
36.6878 USDT |
| 2025-05-15 |
37.1688 USDT |
172,121.4262 BSV |
38.5641 USDT |
35.9295 USDT |
36.7444 USDT |
37.0285 USDT |
| 2025-05-14 |
39.8735 USDT |
112,889.1491 BSV |
40.6210 USDT |
38.7264 USDT |
39.3556 USDT |
39.5981 USDT |
| 2025-05-13 |
39.1856 USDT |
161,218.3091 BSV |
40.4102 USDT |
38.0360 USDT |
38.8857 USDT |
39.6187 USDT |
| 2025-05-12 |
40.9191 USDT |
306,190.6565 BSV |
41.7112 USDT |
38.3867 USDT |
39.8636 USDT |
40.4082 USDT |
| 2025-05-11 |
42.0313 USDT |
206,255.1675 BSV |
43.8031 USDT |
40.6374 USDT |
41.2638 USDT |
41.3714 USDT |
| 2025-05-10 |
42.0732 USDT |
70,622.8922 BSV |
41.7128 USDT |
41.2945 USDT |
42.0215 USDT |
42.0133 USDT |
| 2025-05-09 |
40.5072 USDT |
144,650.7590 BSV |
40.5737 USDT |
39.5352 USDT |
40.2121 USDT |
40.4925 USDT |
| 2025-05-08 |
38.2718 USDT |
140,204.6564 BSV |
36.9023 USDT |
36.5633 USDT |
37.0988 USDT |
38.8392 USDT |
| 2025-05-07 |
36.5893 USDT |
163,126.4148 BSV |
37.1974 USDT |
35.2760 USDT |
35.6629 USDT |
35.7285 USDT |
| 2025-05-06 |
36.0029 USDT |
201,795.3772 BSV |
37.3898 USDT |
34.9067 USDT |
35.3485 USDT |
36.7678 USDT |
| 2025-05-05 |
37.2542 USDT |
143,329.9059 BSV |
37.1619 USDT |
36.5558 USDT |
37.0802 USDT |
36.8692 USDT |
| 2025-05-04 |
36.8190 USDT |
140,808.8771 BSV |
36.8253 USDT |
36.2207 USDT |
36.5687 USDT |
37.0144 USDT |
| 2025-05-03 |
37.4931 USDT |
132,218.7611 BSV |
38.8199 USDT |
36.4000 USDT |
36.8423 USDT |
36.9883 USDT |
| 2025-05-02 |
39.6169 USDT |
187,810.1348 BSV |
37.4424 USDT |
37.1801 USDT |
37.7128 USDT |
38.9848 USDT |
| 2025-05-01 |
38.1336 USDT |
62,156.8427 BSV |
37.9608 USDT |
37.7385 USDT |
38.2174 USDT |
38.3404 USDT |
| 2025-04-30 |
38.2853 USDT |
52,709.6213 BSV |
38.7983 USDT |
37.7058 USDT |
38.0670 USDT |
37.8064 USDT |
| 2025-04-29 |
39.9203 USDT |
25,485.2626 BSV |
40.1712 USDT |
39.0000 USDT |
39.2625 USDT |
40.0499 USDT |
| 2025-04-28 |
40.3778 USDT |
158,913.5234 BSV |
40.8701 USDT |
38.9639 USDT |
39.5999 USDT |
39.5740 USDT |
| 2025-04-27 |
43.0509 USDT |
85,130.5962 BSV |
41.1752 USDT |
40.1773 USDT |
40.7212 USDT |
41.2284 USDT |
| 2025-04-26 |
43.2781 USDT |
81,907.7211 BSV |
44.3259 USDT |
40.7729 USDT |
41.5317 USDT |
41.2428 USDT |
| 2025-04-25 |
35.7991 USDT |
266,776.2761 BSV |
30.9600 USDT |
30.6757 USDT |
31.1158 USDT |
40.7128 USDT |
| 2025-04-24 |
30.3587 USDT |
222,239.8487 BSV |
30.7985 USDT |
29.7134 USDT |
30.0214 USDT |
30.7372 USDT |
| 2025-04-23 |
30.7813 USDT |
300,876.5624 BSV |
30.8153 USDT |
30.1426 USDT |
30.7271 USDT |
30.7727 USDT |
| 2025-04-22 |
29.7149 USDT |
420,938.9862 BSV |
28.9321 USDT |
28.4351 USDT |
28.9321 USDT |
30.8628 USDT |
| 2025-04-21 |
29.1517 USDT |
259,415.0790 BSV |
28.7347 USDT |
28.5784 USDT |
28.9316 USDT |
28.8384 USDT |
| 2025-04-20 |
28.6235 USDT |
94,824.3735 BSV |
28.7896 USDT |
28.1777 USDT |
28.4396 USDT |
28.7905 USDT |
| 2025-04-19 |
28.7196 USDT |
111,213.2564 BSV |
28.8380 USDT |
28.5013 USDT |
28.6888 USDT |
28.7896 USDT |
| 2025-04-18 |
28.3727 USDT |
114,343.4191 BSV |
27.9819 USDT |
27.8670 USDT |
28.0730 USDT |
28.3360 USDT |
| 2025-04-17 |
27.9046 USDT |
166,296.8004 BSV |
28.1213 USDT |
27.3425 USDT |
27.7056 USDT |
27.9858 USDT |
| 2025-04-16 |
27.7407 USDT |
251,835.5165 BSV |
27.5171 USDT |
27.3607 USDT |
27.6192 USDT |
27.5774 USDT |
| 2025-04-15 |
28.1395 USDT |
168,914.2676 BSV |
28.0152 USDT |
27.7469 USDT |
28.0725 USDT |
28.0742 USDT |
| 2025-04-14 |
28.4011 USDT |
84,033.8956 BSV |
28.0907 USDT |
27.7000 USDT |
28.1183 USDT |
28.3429 USDT |
| 2025-04-13 |
28.9931 USDT |
103,077.1428 BSV |
29.8317 USDT |
28.3599 USDT |
28.6743 USDT |
28.9364 USDT |
| 2025-04-12 |
28.4519 USDT |
47,806.4926 BSV |
28.6210 USDT |
28.2270 USDT |
28.3811 USDT |
28.4362 USDT |
| 2025-04-11 |
27.9119 USDT |
110,284.9549 BSV |
27.6168 USDT |
27.3574 USDT |
27.7044 USDT |
28.1396 USDT |
| 2025-04-10 |
27.7653 USDT |
333,327.4980 BSV |
28.4619 USDT |
26.6001 USDT |
27.0905 USDT |
27.6416 USDT |
| 2025-04-09 |
25.8734 USDT |
317,993.1581 BSV |
25.7122 USDT |
24.8202 USDT |
25.8088 USDT |
26.4867 USDT |
| 2025-04-08 |
26.5345 USDT |
294,473.1555 BSV |
26.9613 USDT |
25.4769 USDT |
25.7587 USDT |
25.7122 USDT |
| 2025-04-07 |
26.2804 USDT |
540,446.7992 BSV |
26.7341 USDT |
24.6024 USDT |
25.5377 USDT |
27.4207 USDT |
| 2025-04-06 |
30.5074 USDT |
43,829.4766 BSV |
30.8852 USDT |
29.7104 USDT |
29.9800 USDT |
29.9517 USDT |
| 2025-04-05 |
30.8580 USDT |
61,621.8441 BSV |
30.8436 USDT |
30.5899 USDT |
30.7387 USDT |
30.6004 USDT |
| 2025-04-04 |
30.5356 USDT |
259,216.7289 BSV |
30.6663 USDT |
29.7883 USDT |
30.1946 USDT |
30.8375 USDT |
| 2025-04-03 |
30.4551 USDT |
234,743.0535 BSV |
30.7134 USDT |
29.3398 USDT |
29.9404 USDT |
30.4424 USDT |
| 2025-04-02 |
31.7563 USDT |
148,847.7077 BSV |
32.3575 USDT |
31.0000 USDT |
31.5800 USDT |
32.3083 USDT |
| 2025-04-01 |
32.3239 USDT |
174,915.4423 BSV |
31.4477 USDT |
31.3734 USDT |
31.6737 USDT |
32.0965 USDT |
| 2025-03-31 |
31.4457 USDT |
184,682.4297 BSV |
31.6641 USDT |
30.5529 USDT |
31.1872 USDT |
31.7670 USDT |