Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-21 |
66.2444 USDT |
28,205.2291 BSV |
66.2351 USDT |
65.9241 USDT |
66.7471 USDT |
66.2850 USDT |
| 2019-03-20 |
65.1640 USDT |
16,898.5300 BSV |
64.9866 USDT |
64.5481 USDT |
65.4510 USDT |
65.2472 USDT |
| 2019-03-19 |
66.1608 USDT |
24,344.2178 BSV |
66.2218 USDT |
65.9500 USDT |
66.4052 USDT |
66.0812 USDT |
| 2019-03-18 |
66.0057 USDT |
17,434.4739 BSV |
65.7807 USDT |
65.6870 USDT |
66.5623 USDT |
65.9158 USDT |
| 2019-03-17 |
66.4201 USDT |
16,781.4467 BSV |
66.5328 USDT |
66.1489 USDT |
66.6994 USDT |
66.3947 USDT |
| 2019-03-16 |
67.8546 USDT |
24,166.8348 BSV |
67.7861 USDT |
67.3720 USDT |
68.6316 USDT |
67.6967 USDT |
| 2019-03-15 |
68.5112 USDT |
34,495.4756 BSV |
68.2264 USDT |
68.0100 USDT |
69.2002 USDT |
68.6324 USDT |
| 2019-03-14 |
67.4356 USDT |
3,451.4888 BSV |
67.7803 USDT |
66.7814 USDT |
68.0682 USDT |
67.4225 USDT |
| 2019-03-13 |
66.4748 USDT |
3,728.3926 BSV |
66.5258 USDT |
65.7824 USDT |
66.9999 USDT |
65.8285 USDT |
| 2019-03-12 |
64.6759 USDT |
361.2803 BSV |
65.0290 USDT |
64.2319 USDT |
65.1148 USDT |
64.3329 USDT |
| 2019-03-11 |
65.3937 USDT |
1,197.6964 BSV |
65.0000 USDT |
64.9724 USDT |
65.5888 USDT |
65.4904 USDT |
| 2019-03-10 |
64.8069 USDT |
1,539.7598 BSV |
64.8295 USDT |
64.5019 USDT |
65.5430 USDT |
64.8826 USDT |
| 2019-03-09 |
66.1312 USDT |
1,066.2466 BSV |
66.7570 USDT |
65.8294 USDT |
66.7620 USDT |
66.2787 USDT |
| 2019-03-08 |
66.5780 USDT |
2,158.9853 BSV |
67.2145 USDT |
66.0100 USDT |
67.4888 USDT |
66.4633 USDT |
| 2019-03-07 |
65.6702 USDT |
6,484.8097 BSV |
67.1858 USDT |
64.5567 USDT |
67.3137 USDT |
64.8720 USDT |
| 2019-03-06 |
66.0859 USDT |
1,041.7911 BSV |
66.1641 USDT |
65.9331 USDT |
66.4092 USDT |
66.3696 USDT |
| 2019-03-05 |
66.0509 USDT |
1,799.2162 BSV |
65.8604 USDT |
65.6435 USDT |
66.5310 USDT |
65.9684 USDT |
| 2019-03-04 |
66.2879 USDT |
3,109.9626 BSV |
66.0190 USDT |
65.7401 USDT |
66.9900 USDT |
66.3887 USDT |
| 2019-03-03 |
62.7953 USDT |
835.4543 BSV |
62.7051 USDT |
62.4706 USDT |
63.0468 USDT |
62.5000 USDT |
| 2019-03-02 |
64.8796 USDT |
1,777.4516 BSV |
64.7375 USDT |
64.4916 USDT |
65.1013 USDT |
64.7141 USDT |
| 2019-03-01 |
65.8022 USDT |
838.9951 BSV |
66.0779 USDT |
65.5983 USDT |
66.3928 USDT |
66.0321 USDT |
| 2019-02-28 |
67.5405 USDT |
1,522.9597 BSV |
67.4675 USDT |
67.0800 USDT |
67.9723 USDT |
67.1949 USDT |
| 2019-02-27 |
66.6170 USDT |
2,358.4572 BSV |
66.8355 USDT |
65.9000 USDT |
67.2306 USDT |
66.6074 USDT |
| 2019-02-26 |
67.1526 USDT |
8,782.2904 BSV |
69.4300 USDT |
65.7000 USDT |
69.6991 USDT |
67.3755 USDT |
| 2019-02-25 |
72.8273 USDT |
8,218.3084 BSV |
73.3355 USDT |
71.1183 USDT |
73.9632 USDT |
72.9780 USDT |
| 2019-02-24 |
68.2665 USDT |
12,888.9963 BSV |
69.7250 USDT |
66.6417 USDT |
70.1225 USDT |
67.5005 USDT |
| 2019-02-23 |
61.0508 USDT |
6,670.8264 BSV |
61.7389 USDT |
59.7000 USDT |
62.2988 USDT |
60.7644 USDT |
| 2019-02-22 |
66.7763 USDT |
8,761.6173 BSV |
64.8604 USDT |
64.8119 USDT |
67.6240 USDT |
67.1368 USDT |
| 2019-02-21 |
65.5763 USDT |
871.0900 BSV |
65.6508 USDT |
65.2523 USDT |
65.8728 USDT |
65.4738 USDT |
| 2019-02-20 |
64.7691 USDT |
316.5100 BSV |
64.9407 USDT |
64.5640 USDT |
65.0278 USDT |
64.8318 USDT |
| 2019-02-19 |
66.3420 USDT |
1,939.3686 BSV |
65.7968 USDT |
65.7968 USDT |
66.7888 USDT |
66.5065 USDT |
| 2019-02-18 |
67.5466 USDT |
3,350.7500 BSV |
68.6000 USDT |
66.8518 USDT |
68.6886 USDT |
67.1106 USDT |
| 2019-02-17 |
68.4014 USDT |
15,285.0277 BSV |
66.5000 USDT |
66.3900 USDT |
70.9890 USDT |
67.2495 USDT |
| 2019-02-16 |
62.1124 USDT |
1,304.1500 BSV |
61.9881 USDT |
61.9282 USDT |
62.6048 USDT |
62.4533 USDT |
| 2019-02-15 |
62.4084 USDT |
616.5000 BSV |
62.4153 USDT |
62.1493 USDT |
62.6232 USDT |
62.2041 USDT |
| 2019-02-14 |
61.9531 USDT |
366.7347 BSV |
62.0381 USDT |
61.6009 USDT |
62.2007 USDT |
61.9949 USDT |