Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
89.9239 |
421.9741 BSV |
89.8500 |
89.2500 |
90.6600 |
90.6600 |
| 2022-04-07 |
89.2708 |
5,094.1567 BSV |
89.1100 |
87.3700 |
91.4200 |
89.8400 |
| 2022-04-06 |
92.7200 |
3,697.6246 BSV |
96.0800 |
88.9200 |
96.8900 |
89.1200 |
| 2022-04-05 |
98.0868 |
1,794.0145 BSV |
98.0300 |
96.0800 |
99.9200 |
96.0900 |
| 2022-04-04 |
98.0115 |
2,350.4821 BSV |
100.6700 |
95.4200 |
100.6700 |
98.0500 |
| 2022-04-03 |
99.2932 |
3,062.1879 BSV |
99.1900 |
96.4000 |
101.8600 |
100.4800 |
| 2022-04-02 |
97.4869 |
3,964.3465 BSV |
95.8300 |
95.0900 |
100.4500 |
99.1900 |
| 2022-04-01 |
94.3095 |
4,015.4475 BSV |
94.5300 |
91.5900 |
97.0800 |
95.8300 |
| 2022-03-31 |
96.4709 |
3,776.8198 BSV |
98.0300 |
93.2200 |
99.8000 |
94.5700 |
| 2022-03-30 |
98.1282 |
4,660.8730 BSV |
97.7100 |
95.5200 |
100.4900 |
98.0600 |
| 2022-03-29 |
97.3737 |
4,466.1422 BSV |
95.2900 |
94.3300 |
100.1900 |
97.6800 |
| 2022-03-28 |
97.3936 |
5,359.6037 BSV |
95.0800 |
94.4600 |
99.5300 |
95.3000 |
| 2022-03-27 |
91.8145 |
2,839.7484 BSV |
90.4600 |
89.4800 |
95.1100 |
95.0800 |
| 2022-03-26 |
89.4545 |
1,838.6874 BSV |
89.8200 |
88.6200 |
90.6800 |
90.3900 |
| 2022-03-25 |
91.5345 |
3,354.4836 BSV |
91.0900 |
88.8900 |
93.7500 |
89.7900 |
| 2022-03-24 |
90.2116 |
2,831.7510 BSV |
90.8300 |
87.8900 |
91.8900 |
91.1700 |
| 2022-03-23 |
128.2224 |
12,580.2085 BSV |
91.7900 |
88.5400 |
150.3400 |
90.8800 |
| 2022-03-22 |
89.8906 |
4,282.3578 BSV |
85.1100 |
84.7200 |
92.4300 |
91.7800 |
| 2022-03-21 |
85.5044 |
3,072.1647 BSV |
85.0600 |
83.2300 |
87.5100 |
85.1300 |
| 2022-03-20 |
83.3956 |
3,079.3830 BSV |
83.4700 |
80.7300 |
87.9900 |
85.0500 |
| 2022-03-19 |
82.0744 |
2,769.2622 BSV |
80.6800 |
80.6800 |
83.5700 |
83.5000 |
| 2022-03-18 |
79.0654 |
2,724.4528 BSV |
78.0800 |
76.7300 |
80.8900 |
80.7800 |
| 2022-03-17 |
77.9369 |
2,191.6595 BSV |
78.2600 |
77.1600 |
78.6800 |
78.0300 |
| 2022-03-16 |
76.3220 |
3,040.2713 BSV |
75.8200 |
75.0400 |
78.3400 |
78.2500 |
| 2022-03-15 |
75.1867 |
2,187.0174 BSV |
75.7000 |
74.0500 |
76.8500 |
75.8200 |
| 2022-03-14 |
74.8934 |
3,134.5422 BSV |
75.3300 |
73.9300 |
75.8700 |
75.7000 |
| 2022-03-13 |
77.3037 |
1,953.8150 BSV |
77.9100 |
74.9200 |
78.7700 |
75.3700 |
| 2022-03-12 |
78.5104 |
3,463.1417 BSV |
78.0000 |
77.7900 |
79.4200 |
77.8800 |
| 2022-03-11 |
78.4350 |
4,798.0160 BSV |
78.6700 |
77.3000 |
79.6700 |
78.0000 |
| 2022-03-10 |
79.3929 |
4,530.4893 BSV |
83.3500 |
77.9400 |
83.8500 |
78.6700 |
| 2022-03-09 |
82.1205 |
7,252.3334 BSV |
78.6700 |
78.2600 |
84.1800 |
83.3800 |
| 2022-03-08 |
77.9954 |
6,912.4437 BSV |
76.2700 |
76.0500 |
79.9900 |
78.7100 |
| 2022-03-07 |
77.1195 |
4,864.3674 BSV |
77.6900 |
75.0400 |
80.0400 |
76.4100 |
| 2022-03-06 |
79.8790 |
3,807.0744 BSV |
81.3800 |
77.4500 |
82.6100 |
77.6900 |
| 2022-03-05 |
79.9817 |
3,731.0580 BSV |
79.4300 |
77.9900 |
81.6300 |
81.3900 |
| 2022-03-04 |
83.1659 |
6,694.2137 BSV |
83.4200 |
78.7400 |
86.3000 |
79.4300 |
| 2022-03-03 |
84.7087 |
5,028.1029 BSV |
86.0500 |
82.1700 |
86.4200 |
83.4200 |
| 2022-03-02 |
86.5742 |
6,634.9510 BSV |
87.7300 |
84.9500 |
88.5900 |
86.0000 |
| 2022-03-01 |
88.3559 |
7,167.9179 BSV |
88.0300 |
85.6400 |
91.1800 |
87.7400 |
| 2022-02-28 |
83.4874 |
5,422.9720 BSV |
81.7100 |
80.7700 |
88.7700 |
88.0200 |
| 2022-02-27 |
83.6170 |
3,589.8651 BSV |
84.9400 |
80.6000 |
86.3200 |
81.7900 |
| 2022-02-26 |
85.4688 |
4,759.3319 BSV |
84.7900 |
84.1500 |
87.4100 |
84.9400 |
| 2022-02-25 |
81.3450 |
4,242.7989 BSV |
78.5000 |
77.9700 |
85.7400 |
84.1900 |
| 2022-02-24 |
81.5750 |
20,557.7114 BSV |
84.6000 |
73.8500 |
283.7400 |
78.5500 |
| 2022-02-23 |
83.7400 |
5,040.0534 BSV |
82.8600 |
81.6000 |
86.2100 |
84.6200 |
| 2022-02-22 |
83.7800 |
6,637.1546 BSV |
84.7700 |
79.4500 |
85.4200 |
82.7900 |
| 2022-02-21 |
84.4550 |
3,803.9610 BSV |
84.1100 |
82.5300 |
86.7800 |
84.8000 |
| 2022-02-20 |
85.7400 |
4,210.0551 BSV |
87.3100 |
83.3200 |
88.0200 |
84.1700 |
| 2022-02-19 |
87.1300 |
4,119.0072 BSV |
86.9200 |
85.8000 |
88.7800 |
87.3400 |
| 2022-02-18 |
89.0600 |
5,340.5049 BSV |
91.1300 |
86.4200 |
91.5500 |
86.9900 |