Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-27 |
167.3850 |
29,690.1841 BSV |
166.5000 |
135.2600 |
168.8000 |
166.9700 |
| 2020-06-26 |
170.2550 |
13,187.6945 BSV |
167.8000 |
165.7700 |
173.4500 |
167.9900 |
| 2020-06-25 |
170.7300 |
12,474.4838 BSV |
171.0000 |
165.7700 |
173.4500 |
171.0000 |
| 2020-06-24 |
174.9200 |
10,286.6600 BSV |
170.4600 |
167.0800 |
180.1200 |
170.7500 |
| 2020-06-23 |
177.5100 |
10,564.2038 BSV |
179.0900 |
169.9500 |
180.3400 |
178.9400 |
| 2020-06-22 |
177.5100 |
10,564.2038 BSV |
173.1400 |
173.1400 |
180.3400 |
178.9400 |
| 2020-06-21 |
172.9000 |
7,406.5905 BSV |
172.5300 |
171.8300 |
174.9300 |
173.1400 |
| 2020-06-20 |
171.9300 |
1,920.8160 BSV |
170.7700 |
170.7700 |
172.5300 |
172.5300 |
| 2020-06-19 |
172.5100 |
7,935.6158 BSV |
170.8500 |
170.2500 |
176.0500 |
170.7700 |
| 2020-06-18 |
171.7150 |
10,133.7226 BSV |
172.9600 |
168.8100 |
173.3000 |
170.8500 |
| 2020-06-17 |
173.2850 |
3,718.3304 BSV |
174.5000 |
171.9900 |
175.0600 |
172.9600 |
| 2020-06-16 |
175.2150 |
3,420.3489 BSV |
176.1700 |
173.7600 |
177.3200 |
174.5000 |
| 2020-06-15 |
174.5800 |
5,290.3123 BSV |
171.4500 |
171.4500 |
176.5800 |
176.1700 |
| 2020-06-14 |
175.9050 |
13,203.1764 BSV |
179.2800 |
164.8300 |
180.4000 |
171.4500 |
| 2020-06-13 |
180.6000 |
8,044.5245 BSV |
181.9200 |
179.2800 |
182.5800 |
179.2800 |
| 2020-06-12 |
181.7000 |
25,828.5795 BSV |
181.4200 |
180.3900 |
183.2600 |
181.9800 |
| 2020-06-11 |
184.5300 |
40,739.6116 BSV |
188.0000 |
176.9000 |
188.2300 |
181.0600 |
| 2020-06-10 |
190.5000 |
35,795.5773 BSV |
192.9600 |
187.3500 |
195.9100 |
188.0400 |
| 2020-06-09 |
190.9000 |
18,938.4162 BSV |
189.3200 |
188.5800 |
198.0000 |
192.7400 |
| 2020-06-08 |
190.2850 |
15,966.7019 BSV |
191.2500 |
188.1600 |
193.0700 |
189.3200 |
| 2020-06-07 |
190.1950 |
17,640.4522 BSV |
188.9500 |
188.1900 |
193.2900 |
191.4400 |
| 2020-06-06 |
191.2900 |
26,783.0000 BSV |
194.2300 |
186.0900 |
195.0300 |
188.3500 |
| 2020-06-05 |
194.5000 |
25,572.4752 BSV |
194.4900 |
193.4700 |
195.8400 |
194.5100 |
| 2020-06-04 |
195.8900 |
32,871.0095 BSV |
197.2100 |
192.6800 |
197.9000 |
194.5700 |
| 2020-06-03 |
195.0300 |
18,427.9780 BSV |
195.2500 |
191.6000 |
199.2600 |
197.1800 |
| 2020-06-02 |
194.2000 |
3,188.9904 BSV |
193.1500 |
193.1500 |
195.6700 |
195.2500 |
| 2020-06-01 |
193.9650 |
48,727.4122 BSV |
194.4900 |
188.7500 |
207.7800 |
193.4400 |
| 2020-05-31 |
194.2100 |
9,566.7597 BSV |
195.1900 |
190.0500 |
195.7200 |
194.3300 |
| 2020-05-30 |
196.3550 |
17,334.0345 BSV |
197.5200 |
194.5200 |
204.3000 |
195.1900 |
| 2020-05-29 |
193.8850 |
13,226.1219 BSV |
189.8700 |
187.8900 |
198.1900 |
197.9000 |
| 2020-05-28 |
189.9050 |
22,268.6747 BSV |
187.1800 |
187.1800 |
194.6800 |
190.0200 |
| 2020-05-27 |
186.7700 |
16,966.2949 BSV |
186.3600 |
184.1800 |
192.4700 |
187.1800 |
| 2020-05-26 |
183.1400 |
11,393.2457 BSV |
179.9100 |
175.6900 |
187.6800 |
186.3700 |
| 2020-05-25 |
182.5150 |
10,343.5806 BSV |
184.1800 |
179.6000 |
186.6700 |
179.6800 |
| 2020-05-24 |
186.4050 |
25,606.9041 BSV |
188.6300 |
181.8600 |
191.4300 |
184.1800 |
| 2020-05-23 |
190.8000 |
7,307.7932 BSV |
191.8100 |
187.8700 |
194.5300 |
189.7900 |
| 2020-05-22 |
194.4250 |
10,994.0298 BSV |
194.7800 |
192.4500 |
198.2300 |
194.0700 |
| 2020-05-21 |
192.8200 |
18,758.1150 BSV |
191.0600 |
188.9600 |
197.3100 |
194.5800 |
| 2020-05-20 |
191.2550 |
20,593.1501 BSV |
192.7400 |
185.6800 |
204.5500 |
189.7700 |
| 2020-05-19 |
198.1150 |
6,628.2316 BSV |
199.0800 |
191.9500 |
202.9700 |
194.1200 |
| 2020-05-18 |
200.4000 |
29,128.8557 BSV |
201.7200 |
196.0100 |
209.7400 |
199.0800 |
| 2020-05-17 |
195.6750 |
18,528.3169 BSV |
192.9300 |
192.1500 |
209.9000 |
198.9600 |
| 2020-05-16 |
190.0600 |
4,746.8511 BSV |
187.1900 |
186.8800 |
192.9500 |
192.9300 |
| 2020-05-15 |
187.8000 |
13,261.7681 BSV |
188.6500 |
183.7500 |
191.9000 |
188.2500 |
| 2020-05-14 |
189.9950 |
19,197.0762 BSV |
191.3400 |
186.0200 |
195.4900 |
188.6500 |
| 2020-05-13 |
191.3950 |
28,332.0015 BSV |
191.3600 |
185.9300 |
209.9000 |
191.4300 |
| 2020-05-12 |
189.3150 |
33,406.2046 BSV |
187.8000 |
183.4800 |
191.2100 |
190.8300 |
| 2020-05-11 |
184.5700 |
58,099.1229 BSV |
182.2500 |
171.4900 |
218.7500 |
186.8900 |
| 2020-05-10 |
182.5650 |
32,662.4379 BSV |
183.2000 |
173.6400 |
229.8500 |
181.9300 |
| 2020-05-09 |
199.6500 |
40,496.5859 BSV |
215.7200 |
178.2900 |
216.1800 |
183.5800 |