Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-16 |
221.8200 |
317.2445 BSV |
218.1400 |
211.8900 |
229.4600 |
221.8000 |
| 2020-08-15 |
216.0500 |
114.2987 BSV |
221.8400 |
210.4900 |
229.3900 |
218.1600 |
| 2020-08-14 |
207.2450 |
184.6219 BSV |
213.9400 |
201.5300 |
218.1600 |
212.7600 |
| 2020-08-13 |
205.6600 |
11,985.7757 BSV |
201.7300 |
199.7700 |
216.1600 |
201.8500 |
| 2020-08-12 |
208.0700 |
19,061.0605 BSV |
209.4700 |
197.4900 |
212.8500 |
208.0600 |
| 2020-08-11 |
217.5950 |
11,373.7659 BSV |
208.0800 |
197.4900 |
226.5100 |
209.4100 |
| 2020-08-10 |
222.4700 |
12,856.9220 BSV |
225.7800 |
206.5500 |
229.0100 |
225.0700 |
| 2020-08-09 |
226.6200 |
13,981.1846 BSV |
219.8700 |
217.9100 |
232.6400 |
223.3700 |
| 2020-08-08 |
231.6650 |
18,402.3224 BSV |
229.8700 |
213.4200 |
233.7200 |
229.8200 |
| 2020-08-07 |
236.5150 |
18,344.3067 BSV |
233.5100 |
213.4200 |
242.6400 |
233.2000 |
| 2020-08-06 |
235.5900 |
19,555.2601 BSV |
239.8300 |
226.6400 |
242.6400 |
238.7300 |
| 2020-08-05 |
232.2700 |
31,157.3830 BSV |
232.4500 |
222.1800 |
240.8900 |
232.5900 |
| 2020-08-04 |
229.8500 |
20,722.9226 BSV |
231.9500 |
212.9600 |
240.2900 |
231.7100 |
| 2020-08-03 |
221.7950 |
29,147.5953 BSV |
227.9900 |
212.9600 |
240.2900 |
224.0800 |
| 2020-08-02 |
226.7350 |
49,447.6080 BSV |
215.1400 |
187.4800 |
260.0300 |
215.1400 |
| 2020-08-01 |
233.0250 |
30,114.9983 BSV |
238.3300 |
187.4800 |
260.0300 |
237.0700 |
| 2020-07-31 |
221.1650 |
29,316.1125 BSV |
228.9800 |
211.3900 |
245.6600 |
228.8600 |
| 2020-07-30 |
214.8400 |
19,450.4143 BSV |
213.4700 |
208.0200 |
230.9900 |
213.1000 |
| 2020-07-29 |
218.1750 |
38,343.0217 BSV |
216.5800 |
208.0200 |
225.9100 |
216.7200 |
| 2020-07-28 |
206.6450 |
29,504.6734 BSV |
219.6300 |
194.5900 |
225.9100 |
218.5200 |
| 2020-07-27 |
192.7250 |
28,149.5614 BSV |
194.7700 |
189.4800 |
220.4600 |
193.4600 |
| 2020-07-26 |
187.3800 |
33,040.8131 BSV |
189.1300 |
184.9200 |
200.1500 |
189.1300 |
| 2020-07-25 |
181.6700 |
7,423.2611 BSV |
183.0700 |
178.5100 |
200.1500 |
183.0700 |
| 2020-07-24 |
181.9300 |
15,620.8960 BSV |
179.5400 |
177.6900 |
188.4500 |
179.5400 |
| 2020-07-23 |
179.5050 |
14,817.8313 BSV |
184.3200 |
177.1000 |
188.4500 |
181.8900 |
| 2020-07-22 |
177.3850 |
6,039.6969 BSV |
177.1200 |
175.5900 |
185.7600 |
177.4200 |
| 2020-07-21 |
173.6300 |
13,148.4879 BSV |
177.3500 |
166.0800 |
179.9700 |
177.2300 |
| 2020-07-20 |
169.5600 |
6,612.8539 BSV |
170.0300 |
166.0800 |
179.9700 |
168.8800 |
| 2020-07-19 |
169.7150 |
4,569.4938 BSV |
168.5500 |
160.0200 |
173.4000 |
168.5500 |
| 2020-07-18 |
172.4750 |
1,503.9804 BSV |
173.3300 |
160.0200 |
174.0500 |
173.3300 |
| 2020-07-17 |
173.2600 |
9,463.1627 BSV |
173.0700 |
170.3700 |
174.3400 |
173.0700 |
| 2020-07-16 |
176.3500 |
12,842.4981 BSV |
173.2300 |
169.7400 |
180.4200 |
173.2300 |
| 2020-07-15 |
179.1250 |
13,709.1732 BSV |
179.4700 |
169.7400 |
185.0800 |
179.0200 |
| 2020-07-14 |
181.9000 |
12,662.8852 BSV |
180.2000 |
176.3000 |
185.0800 |
180.2000 |
| 2020-07-13 |
183.3000 |
10,014.1862 BSV |
183.6000 |
176.3000 |
186.0300 |
183.6300 |
| 2020-07-12 |
181.7250 |
10,871.9046 BSV |
182.9700 |
178.9900 |
188.2100 |
182.5500 |
| 2020-07-11 |
180.4700 |
4,136.0582 BSV |
180.9000 |
178.8100 |
188.2100 |
179.5200 |
| 2020-07-10 |
181.2150 |
8,967.9489 BSV |
178.5800 |
175.2000 |
184.2500 |
178.5800 |
| 2020-07-09 |
186.5250 |
15,144.2125 BSV |
183.8500 |
175.2000 |
191.6100 |
184.4600 |
| 2020-07-08 |
187.8400 |
18,125.1955 BSV |
188.5900 |
180.9100 |
192.1000 |
189.8400 |
| 2020-07-07 |
187.9850 |
46,923.8359 BSV |
185.8400 |
180.9100 |
198.6600 |
184.6600 |
| 2020-07-06 |
172.7100 |
17,689.1358 BSV |
191.3100 |
150.3400 |
198.6600 |
192.2100 |
| 2020-07-05 |
153.4900 |
10,057.4102 BSV |
153.2100 |
150.3400 |
196.5200 |
152.9200 |
| 2020-07-04 |
155.4800 |
10,798.7491 BSV |
154.0600 |
151.7900 |
158.1900 |
153.8900 |
| 2020-07-03 |
154.5200 |
6,116.8990 BSV |
157.0700 |
151.3200 |
158.1900 |
155.0100 |
| 2020-07-02 |
156.5150 |
14,501.0889 BSV |
154.0300 |
151.3200 |
159.7600 |
154.5900 |
| 2020-07-01 |
157.5900 |
16,026.8533 BSV |
157.8300 |
149.0100 |
159.7600 |
157.8300 |
| 2020-06-30 |
157.8400 |
13,377.2948 BSV |
157.3500 |
149.0100 |
161.7200 |
158.1200 |
| 2020-06-29 |
158.9600 |
41,812.8240 BSV |
157.4500 |
155.9000 |
162.3000 |
157.4500 |
| 2020-06-28 |
163.1850 |
75,647.7969 BSV |
160.4700 |
135.2600 |
168.0200 |
159.8700 |