Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
160.3100 |
189.2372 BSV |
162.5800 |
156.0400 |
166.1900 |
162.3600 |
| 2020-10-04 |
159.9450 |
91.3217 BSV |
158.2600 |
157.2500 |
163.9500 |
159.7600 |
| 2020-10-03 |
158.3750 |
105.7726 BSV |
160.1300 |
156.8400 |
162.0000 |
159.9100 |
| 2020-10-02 |
164.1300 |
471.7984 BSV |
156.8400 |
156.8400 |
171.9200 |
157.4400 |
| 2020-10-01 |
173.8700 |
253.3544 BSV |
170.8200 |
157.4400 |
179.9900 |
172.5500 |
| 2020-09-30 |
171.8750 |
208.2605 BSV |
175.1900 |
168.1000 |
179.9900 |
174.7000 |
| 2020-09-29 |
170.8400 |
276.7688 BSV |
169.0500 |
167.0500 |
176.2900 |
169.1500 |
| 2020-09-28 |
172.4250 |
191.7884 BSV |
172.5300 |
167.0500 |
176.7100 |
172.4500 |
| 2020-09-27 |
165.6200 |
408.5821 BSV |
172.4000 |
158.7400 |
176.7100 |
172.1400 |
| 2020-09-26 |
156.1000 |
1,200.0025 BSV |
159.1000 |
153.6000 |
172.1400 |
155.9700 |
| 2020-09-25 |
157.2550 |
674.9592 BSV |
156.2300 |
151.9000 |
158.3600 |
157.2600 |
| 2020-09-24 |
155.4000 |
198.5734 BSV |
157.2500 |
146.2200 |
158.3600 |
156.9100 |
| 2020-09-23 |
149.9250 |
433.0500 BSV |
153.8900 |
146.0500 |
157.0000 |
153.8000 |
| 2020-09-22 |
145.1200 |
187.4949 BSV |
146.0500 |
142.0800 |
157.0000 |
146.0300 |
| 2020-09-21 |
147.4250 |
1,403.5545 BSV |
144.2500 |
141.6100 |
155.0800 |
144.2500 |
| 2020-09-20 |
156.2350 |
998.6213 BSV |
150.6000 |
141.6100 |
162.0800 |
151.0200 |
| 2020-09-19 |
162.4500 |
308.1193 BSV |
161.4500 |
150.5400 |
163.1300 |
162.1300 |
| 2020-09-18 |
163.2200 |
251.5261 BSV |
162.7700 |
160.5000 |
164.7200 |
162.8900 |
| 2020-09-17 |
164.7550 |
329.7436 BSV |
163.5500 |
161.5200 |
166.7400 |
163.6300 |
| 2020-09-16 |
164.4700 |
241.9856 BSV |
165.8800 |
161.0000 |
166.7400 |
165.4200 |
| 2020-09-15 |
164.3550 |
346.3096 BSV |
163.5200 |
161.0000 |
169.4600 |
163.6100 |
| 2020-09-14 |
162.4750 |
481.1855 BSV |
165.1000 |
159.4300 |
169.4600 |
164.6000 |
| 2020-09-13 |
163.4200 |
247.6440 BSV |
160.3500 |
159.4300 |
170.6500 |
161.3600 |
| 2020-09-12 |
165.6050 |
61.9540 BSV |
165.4800 |
161.3600 |
170.6500 |
166.0700 |
| 2020-09-11 |
168.1350 |
238.9754 BSV |
165.1400 |
162.8700 |
168.8300 |
167.4600 |
| 2020-09-10 |
170.2900 |
263.7548 BSV |
168.8100 |
162.8700 |
173.0400 |
169.3000 |
| 2020-09-09 |
172.9200 |
299.2423 BSV |
171.2800 |
165.6600 |
175.4900 |
171.3800 |
| 2020-09-08 |
173.0850 |
553.1793 BSV |
174.4600 |
165.6600 |
178.8600 |
174.4100 |
| 2020-09-07 |
165.9200 |
439.2481 BSV |
171.7600 |
159.8500 |
178.8600 |
171.1800 |
| 2020-09-06 |
165.3500 |
570.6567 BSV |
160.6600 |
154.1500 |
174.7500 |
161.3600 |
| 2020-09-05 |
164.3250 |
751.3166 BSV |
169.3400 |
149.8000 |
171.7300 |
169.3700 |
| 2020-09-04 |
162.8450 |
3,263.4163 BSV |
159.2800 |
142.5400 |
171.7300 |
158.9400 |
| 2020-09-03 |
175.2000 |
908.6018 BSV |
166.7500 |
142.5400 |
185.1700 |
168.1600 |
| 2020-09-02 |
192.8300 |
1,811.7280 BSV |
182.2400 |
165.6400 |
207.8400 |
182.3700 |
| 2020-09-01 |
199.4550 |
444.8852 BSV |
203.2900 |
172.2600 |
207.8400 |
203.2200 |
| 2020-08-31 |
194.6550 |
96.1233 BSV |
195.6900 |
188.9000 |
203.2200 |
194.2200 |
| 2020-08-30 |
192.7200 |
89.5896 BSV |
195.0900 |
189.3500 |
200.8600 |
195.1300 |
| 2020-08-29 |
190.4100 |
298.1457 BSV |
189.7900 |
188.3400 |
196.2300 |
189.7900 |
| 2020-08-28 |
189.9000 |
316.4862 BSV |
191.0300 |
181.0400 |
193.8100 |
190.8300 |
| 2020-08-27 |
191.2300 |
217.7616 BSV |
188.9700 |
181.0400 |
193.5900 |
188.8700 |
| 2020-08-26 |
192.7000 |
777.4016 BSV |
193.5900 |
183.7700 |
194.3900 |
192.6300 |
| 2020-08-25 |
195.8950 |
493.2551 BSV |
192.7700 |
183.7700 |
208.3400 |
193.0700 |
| 2020-08-24 |
197.1700 |
255.4026 BSV |
198.7200 |
189.8300 |
208.3400 |
197.5000 |
| 2020-08-23 |
195.0750 |
385.6579 BSV |
196.8400 |
189.7700 |
201.5400 |
196.7100 |
| 2020-08-22 |
197.7100 |
858.9432 BSV |
193.4400 |
187.8700 |
206.2000 |
193.7400 |
| 2020-08-21 |
206.9600 |
67.1020 BSV |
201.6800 |
187.8700 |
211.9500 |
204.1500 |
| 2020-08-20 |
208.7550 |
664.2831 BSV |
209.7700 |
201.1100 |
211.9500 |
209.6300 |
| 2020-08-19 |
213.1650 |
364.2405 BSV |
207.8800 |
201.1100 |
221.0400 |
207.8300 |
| 2020-08-18 |
223.8700 |
223.6071 BSV |
218.5000 |
203.9500 |
235.7600 |
218.5300 |
| 2020-08-17 |
223.6250 |
292.6961 BSV |
229.2100 |
216.7400 |
235.7600 |
229.1100 |