Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-24 |
197.5150 |
22,058.7641 BSV |
209.3200 |
185.7900 |
220.3000 |
209.0400 |
| 2020-11-23 |
182.0200 |
15,873.7000 BSV |
185.9900 |
175.4500 |
218.5400 |
185.8100 |
| 2020-11-22 |
181.1800 |
19,872.9754 BSV |
178.2300 |
171.4300 |
198.6700 |
178.3600 |
| 2020-11-21 |
175.3450 |
12,076.4059 BSV |
184.0000 |
165.4000 |
198.6700 |
183.7500 |
| 2020-11-20 |
165.1750 |
7,912.7006 BSV |
166.9400 |
160.3100 |
184.5000 |
166.7700 |
| 2020-11-19 |
162.0800 |
9,229.8907 BSV |
163.5800 |
157.3000 |
168.2400 |
163.5500 |
| 2020-11-18 |
165.0500 |
9,501.9245 BSV |
160.6100 |
154.3000 |
171.8500 |
160.6400 |
| 2020-11-17 |
164.7000 |
7,823.5890 BSV |
169.4600 |
154.3000 |
171.8500 |
169.4100 |
| 2020-11-16 |
157.7650 |
6,327.1258 BSV |
159.9900 |
152.5000 |
169.4300 |
159.9200 |
| 2020-11-15 |
156.7250 |
5,085.8753 BSV |
155.6100 |
152.5000 |
159.9300 |
155.5400 |
| 2020-11-14 |
159.5900 |
5,652.6767 BSV |
157.9100 |
153.5100 |
162.7600 |
157.9200 |
| 2020-11-13 |
159.3650 |
5,625.1224 BSV |
161.2600 |
156.0500 |
162.9600 |
161.2600 |
| 2020-11-12 |
158.2650 |
6,922.8396 BSV |
157.4700 |
155.5600 |
162.9600 |
157.4400 |
| 2020-11-11 |
158.1450 |
7,144.0493 BSV |
159.0900 |
154.9700 |
162.6100 |
159.3300 |
| 2020-11-10 |
157.6100 |
6,736.9085 BSV |
156.9600 |
154.9700 |
162.2800 |
156.9500 |
| 2020-11-09 |
162.4150 |
9,138.3077 BSV |
158.2700 |
155.4500 |
168.2300 |
158.2200 |
| 2020-11-08 |
166.1450 |
5,643.2822 BSV |
166.6100 |
157.4100 |
168.2300 |
166.5000 |
| 2020-11-07 |
166.3500 |
7,988.6105 BSV |
165.7900 |
157.8000 |
173.3200 |
165.7600 |
| 2020-11-06 |
161.6300 |
8,104.8298 BSV |
166.9400 |
156.1300 |
173.3200 |
166.9500 |
| 2020-11-05 |
152.1500 |
8,258.7391 BSV |
156.3100 |
146.1800 |
169.1900 |
156.2900 |
| 2020-11-04 |
149.7650 |
7,394.7499 BSV |
148.0100 |
145.8600 |
157.4400 |
148.0900 |
| 2020-11-03 |
155.2800 |
5,963.8129 BSV |
151.4400 |
143.7600 |
159.6300 |
151.4700 |
| 2020-11-02 |
162.4900 |
7,572.8637 BSV |
159.0900 |
143.7600 |
166.8900 |
159.0300 |
| 2020-11-01 |
165.1250 |
7,696.8959 BSV |
165.9500 |
157.0500 |
168.2100 |
165.9600 |
| 2020-10-31 |
163.1200 |
3,957.0153 BSV |
164.2900 |
159.9900 |
168.2100 |
164.1600 |
| 2020-10-30 |
165.0050 |
6,296.5455 BSV |
162.0800 |
159.1200 |
168.7400 |
162.0700 |
| 2020-10-29 |
169.3600 |
6,236.7722 BSV |
167.9400 |
159.1200 |
171.7200 |
167.9600 |
| 2020-10-28 |
173.8050 |
6,147.0886 BSV |
170.7600 |
163.2200 |
178.7900 |
170.8300 |
| 2020-10-27 |
174.7950 |
2,901.8743 BSV |
176.7800 |
167.6500 |
178.7900 |
176.6400 |
| 2020-10-26 |
174.6800 |
619.8918 BSV |
172.9500 |
167.6500 |
185.5100 |
173.0700 |
| 2020-10-25 |
172.1150 |
626.4614 BSV |
176.2900 |
167.9900 |
185.5100 |
176.1600 |
| 2020-10-24 |
166.8700 |
812.5850 BSV |
168.0700 |
161.7200 |
179.2000 |
168.0600 |
| 2020-10-23 |
167.2400 |
703.0018 BSV |
165.6800 |
161.7200 |
172.4200 |
165.6100 |
| 2020-10-22 |
166.8500 |
681.3799 BSV |
168.8700 |
163.7900 |
172.4200 |
168.9100 |
| 2020-10-21 |
160.6550 |
782.6920 BSV |
164.7900 |
154.5200 |
170.1900 |
164.7900 |
| 2020-10-20 |
158.6400 |
766.7241 BSV |
156.5200 |
154.5200 |
166.1300 |
156.6300 |
| 2020-10-19 |
160.1200 |
482.0767 BSV |
160.6500 |
154.9000 |
161.2200 |
160.6900 |
| 2020-10-18 |
159.0400 |
525.0425 BSV |
159.5500 |
156.9700 |
161.2200 |
159.5800 |
| 2020-10-17 |
159.1800 |
578.1526 BSV |
158.5000 |
156.7000 |
161.4200 |
158.4900 |
| 2020-10-16 |
163.8750 |
950.4579 BSV |
159.8700 |
152.0600 |
171.2000 |
159.7400 |
| 2020-10-15 |
167.5050 |
348.5891 BSV |
168.0100 |
152.0600 |
172.4200 |
168.2700 |
| 2020-10-14 |
169.4300 |
129.1501 BSV |
166.7400 |
165.7300 |
172.4200 |
168.1300 |
| 2020-10-13 |
171.2550 |
86.5259 BSV |
170.7300 |
168.0500 |
172.2200 |
171.7200 |
| 2020-10-12 |
171.9650 |
9.6505 BSV |
170.7900 |
167.1800 |
172.7800 |
171.3100 |
| 2020-10-11 |
172.3150 |
21.7898 BSV |
172.6200 |
167.1800 |
174.3800 |
173.4900 |
| 2020-10-10 |
170.6900 |
237.8430 BSV |
171.1400 |
167.1400 |
175.1000 |
171.3100 |
| 2020-10-09 |
168.6550 |
103.3885 BSV |
170.0700 |
163.7600 |
175.1000 |
170.0900 |
| 2020-10-08 |
166.5850 |
373.4265 BSV |
167.2200 |
159.9000 |
171.5500 |
166.9800 |
| 2020-10-07 |
165.7850 |
138.5622 BSV |
166.1900 |
155.1000 |
168.4900 |
166.1700 |
| 2020-10-06 |
163.3750 |
69.3631 BSV |
165.4000 |
155.1000 |
168.2500 |
164.1700 |