Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
32.0981 USDT |
64,798.0764 BSV |
31.5269 USDT |
31.3483 USDT |
31.6203 USDT |
31.6241 USDT |
| 2025-03-29 |
32.5726 USDT |
45,475.7184 BSV |
32.9297 USDT |
32.1404 USDT |
32.3314 USDT |
32.1625 USDT |
| 2025-03-28 |
34.3488 USDT |
133,711.7677 BSV |
34.9523 USDT |
33.5106 USDT |
33.7965 USDT |
33.5626 USDT |
| 2025-03-27 |
35.5876 USDT |
55,137.3241 BSV |
35.6231 USDT |
35.1703 USDT |
35.5696 USDT |
35.7561 USDT |
| 2025-03-26 |
35.4955 USDT |
52,322.3294 BSV |
35.2203 USDT |
35.1399 USDT |
35.3176 USDT |
35.6415 USDT |
| 2025-03-25 |
34.9633 USDT |
136,867.7286 BSV |
34.9690 USDT |
34.5092 USDT |
34.7174 USDT |
35.1270 USDT |
| 2025-03-24 |
34.3878 USDT |
246,707.3990 BSV |
34.0538 USDT |
33.5743 USDT |
33.8147 USDT |
34.8276 USDT |
| 2025-03-23 |
34.2551 USDT |
118,964.2111 BSV |
34.0999 USDT |
34.0999 USDT |
34.2750 USDT |
34.3094 USDT |
| 2025-03-22 |
33.8338 USDT |
22,334.3642 BSV |
33.6327 USDT |
33.6293 USDT |
33.7519 USDT |
33.8243 USDT |
| 2025-03-21 |
34.3078 USDT |
64,222.1863 BSV |
34.3776 USDT |
33.7667 USDT |
33.8223 USDT |
33.8223 USDT |
| 2025-03-20 |
34.8319 USDT |
234,017.2829 BSV |
35.0911 USDT |
34.2561 USDT |
34.4674 USDT |
34.9164 USDT |
| 2025-03-19 |
34.5198 USDT |
232,757.5305 BSV |
33.9577 USDT |
33.9568 USDT |
34.3299 USDT |
34.7600 USDT |
| 2025-03-18 |
33.6818 USDT |
213,425.8275 BSV |
34.1989 USDT |
33.4322 USDT |
33.6911 USDT |
33.6372 USDT |
| 2025-03-17 |
33.8741 USDT |
167,371.7806 BSV |
33.5114 USDT |
33.5052 USDT |
33.8432 USDT |
33.7230 USDT |
| 2025-03-16 |
34.0873 USDT |
41,401.5818 BSV |
34.3878 USDT |
33.6561 USDT |
33.7978 USDT |
33.6561 USDT |
| 2025-03-15 |
34.0724 USDT |
132,114.1571 BSV |
33.9750 USDT |
33.6789 USDT |
33.8269 USDT |
34.3727 USDT |
| 2025-03-14 |
33.8087 USDT |
430,733.2193 BSV |
33.6785 USDT |
33.4660 USDT |
33.6238 USDT |
34.2527 USDT |
| 2025-03-13 |
33.2845 USDT |
841,899.2524 BSV |
33.1700 USDT |
32.7160 USDT |
33.1050 USDT |
33.7026 USDT |
| 2025-03-12 |
32.1732 USDT |
316,110.7878 BSV |
31.8627 USDT |
31.2977 USDT |
31.5926 USDT |
32.6705 USDT |
| 2025-03-11 |
31.3175 USDT |
563,112.4277 BSV |
30.5711 USDT |
29.5014 USDT |
30.7730 USDT |
31.8606 USDT |
| 2025-03-10 |
32.8018 USDT |
481,323.2782 BSV |
32.2296 USDT |
31.7063 USDT |
32.2486 USDT |
32.1797 USDT |
| 2025-03-09 |
34.8636 USDT |
42,824.5561 BSV |
35.6582 USDT |
33.9222 USDT |
34.1625 USDT |
33.9845 USDT |
| 2025-03-08 |
35.6639 USDT |
75,916.7393 BSV |
36.3363 USDT |
34.9642 USDT |
35.2531 USDT |
35.5439 USDT |
| 2025-03-07 |
37.3473 USDT |
262,108.8070 BSV |
36.9267 USDT |
34.7470 USDT |
36.4423 USDT |
36.4033 USDT |
| 2025-03-06 |
37.2579 USDT |
63,971.9991 BSV |
37.4837 USDT |
36.2093 USDT |
36.5325 USDT |
36.3097 USDT |
| 2025-03-05 |
34.5649 USDT |
64,642.1402 BSV |
33.4975 USDT |
33.1099 USDT |
33.7815 USDT |
36.3742 USDT |
| 2025-03-04 |
32.9984 USDT |
53,327.9360 BSV |
33.7147 USDT |
31.8407 USDT |
32.7809 USDT |
33.2286 USDT |
| 2025-03-03 |
36.0908 USDT |
100,793.9759 BSV |
37.4918 USDT |
34.9050 USDT |
35.3412 USDT |
37.0714 USDT |
| 2025-03-02 |
35.2082 USDT |
89,937.5127 BSV |
34.8908 USDT |
34.3316 USDT |
34.7473 USDT |
37.2186 USDT |
| 2025-03-01 |
35.0805 USDT |
105,877.8514 BSV |
35.7705 USDT |
34.1981 USDT |
34.5504 USDT |
34.9656 USDT |
| 2025-02-28 |
34.4509 USDT |
139,820.7193 BSV |
35.3224 USDT |
32.7036 USDT |
33.3403 USDT |
35.8207 USDT |
| 2025-02-27 |
35.1924 USDT |
55,945.3514 BSV |
34.9031 USDT |
34.5649 USDT |
35.0354 USDT |
35.3624 USDT |
| 2025-02-26 |
34.7996 USDT |
134,435.6602 BSV |
34.7332 USDT |
33.7015 USDT |
34.2891 USDT |
35.2884 USDT |
| 2025-02-25 |
33.9143 USDT |
121,473.2965 BSV |
33.7616 USDT |
32.4015 USDT |
33.6176 USDT |
34.4412 USDT |
| 2025-02-24 |
36.2015 USDT |
65,253.5994 BSV |
37.6545 USDT |
35.0492 USDT |
35.2350 USDT |
35.0837 USDT |
| 2025-02-23 |
37.7925 USDT |
71,491.9165 BSV |
37.5898 USDT |
37.1832 USDT |
37.3998 USDT |
37.2898 USDT |