Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-08 |
212.4350 |
73,230.4629 BSV |
209.1100 |
207.4700 |
218.8800 |
215.7600 |
| 2020-05-07 |
206.2250 |
66,596.2504 BSV |
203.6600 |
201.9400 |
214.8400 |
208.7900 |
| 2020-05-06 |
206.0150 |
22,409.4782 BSV |
209.0300 |
194.5000 |
218.8100 |
203.0000 |
| 2020-05-05 |
205.2650 |
28,690.9019 BSV |
203.8800 |
203.7000 |
213.8400 |
206.6500 |
| 2020-05-04 |
204.3900 |
25,806.7656 BSV |
204.2700 |
201.4800 |
213.2400 |
204.5100 |
| 2020-05-03 |
204.4400 |
15,482.4408 BSV |
205.2200 |
191.5400 |
211.9100 |
203.6600 |
| 2020-05-02 |
206.8650 |
2,615.9559 BSV |
210.9600 |
202.9500 |
218.8900 |
204.2000 |
| 2020-05-01 |
209.8050 |
7,245.1860 BSV |
208.6500 |
208.0700 |
212.2500 |
210.9600 |
| 2020-04-30 |
209.3800 |
70,805.1843 BSV |
209.4700 |
203.9200 |
219.3700 |
209.2900 |
| 2020-04-29 |
207.3400 |
72,393.8087 BSV |
204.4300 |
193.3100 |
229.9300 |
210.2500 |
| 2020-04-28 |
198.2900 |
20,599.3251 BSV |
195.0000 |
192.3600 |
204.3400 |
201.5800 |
| 2020-04-27 |
192.8950 |
16,646.0672 BSV |
193.4200 |
191.2600 |
200.1000 |
192.3700 |
| 2020-04-26 |
192.9350 |
28,981.1972 BSV |
193.3700 |
190.2700 |
198.1900 |
192.5000 |
| 2020-04-25 |
193.8000 |
14,724.3009 BSV |
194.2000 |
191.3400 |
201.5300 |
193.4000 |
| 2020-04-24 |
194.1400 |
19,738.2890 BSV |
193.8200 |
190.3400 |
199.9800 |
194.1100 |
| 2020-04-23 |
196.2500 |
27,978.3005 BSV |
198.6800 |
190.2700 |
199.7500 |
193.8200 |
| 2020-04-22 |
194.3650 |
31,292.4645 BSV |
191.2300 |
183.8800 |
211.7500 |
197.5000 |
| 2020-04-21 |
184.9800 |
10,483.3479 BSV |
179.7500 |
178.7100 |
190.3500 |
190.2100 |
| 2020-04-20 |
186.7800 |
38,402.2636 BSV |
192.9100 |
177.7900 |
194.0800 |
180.6500 |
| 2020-04-19 |
194.4500 |
25,762.3826 BSV |
195.7900 |
186.5800 |
199.5500 |
193.1100 |
| 2020-04-18 |
197.3950 |
23,497.7591 BSV |
199.7200 |
192.7700 |
209.9500 |
195.0700 |
| 2020-04-17 |
196.5050 |
14,574.5678 BSV |
192.8600 |
192.6100 |
200.6300 |
199.4900 |
| 2020-04-16 |
195.4300 |
34,447.0748 BSV |
198.0000 |
190.4400 |
200.0300 |
192.8600 |
| 2020-04-15 |
192.4750 |
24,935.6367 BSV |
187.6700 |
171.5000 |
200.0300 |
197.5200 |
| 2020-04-14 |
190.2850 |
19,274.8202 BSV |
192.9000 |
186.1900 |
194.4800 |
187.6700 |
| 2020-04-13 |
189.6900 |
12,940.0572 BSV |
187.7300 |
185.0300 |
193.9500 |
191.6500 |
| 2020-04-12 |
192.1850 |
44,634.1773 BSV |
195.3200 |
177.7400 |
204.9500 |
189.0500 |
| 2020-04-11 |
187.7850 |
20,504.2739 BSV |
185.0700 |
181.2200 |
191.5500 |
190.5000 |
| 2020-04-10 |
181.2150 |
34,353.3763 BSV |
178.3500 |
176.3900 |
194.1500 |
184.0800 |
| 2020-04-09 |
196.6300 |
49,463.5033 BSV |
215.0600 |
177.5600 |
224.9300 |
178.2000 |
| 2020-04-08 |
212.2100 |
47,308.4572 BSV |
210.8700 |
208.3100 |
228.4500 |
213.5500 |
| 2020-04-07 |
200.2250 |
58,386.7980 BSV |
189.5700 |
182.1800 |
229.7600 |
210.8800 |
| 2020-04-06 |
187.5750 |
78,998.5467 BSV |
185.8100 |
182.7300 |
200.0000 |
189.3400 |
| 2020-04-05 |
180.6550 |
58,915.2863 BSV |
176.6300 |
168.5000 |
188.8300 |
184.6800 |
| 2020-04-04 |
176.3400 |
26,452.7766 BSV |
176.3500 |
172.4400 |
181.8200 |
176.3300 |
| 2020-04-03 |
175.5450 |
34,936.0015 BSV |
173.5500 |
167.6800 |
180.2800 |
177.5400 |
| 2020-04-02 |
179.8700 |
43,071.7491 BSV |
183.6800 |
169.0800 |
188.1600 |
176.0600 |
| 2020-04-01 |
169.5100 |
31,188.6492 BSV |
161.5500 |
158.3900 |
177.4700 |
177.4700 |
| 2020-03-31 |
163.7500 |
23,595.5734 BSV |
165.8900 |
159.5200 |
169.0800 |
161.6100 |
| 2020-03-30 |
162.9350 |
51,807.8603 BSV |
159.3900 |
158.5100 |
179.0900 |
166.4800 |
| 2020-03-29 |
154.9000 |
21,599.4583 BSV |
156.1700 |
143.7900 |
163.8300 |
159.1300 |
| 2020-03-28 |
155.5850 |
2,249.2584 BSV |
156.5000 |
146.0800 |
158.6000 |
156.1700 |
| 2020-03-27 |
164.8950 |
2,594.9228 BSV |
167.2500 |
154.5000 |
173.2900 |
156.5000 |
| 2020-03-26 |
169.3300 |
3,870.6061 BSV |
171.4100 |
165.2000 |
177.0900 |
167.2500 |
| 2020-03-25 |
170.8400 |
2,928.8444 BSV |
169.0900 |
164.6400 |
177.0200 |
166.4700 |
| 2020-03-24 |
170.1350 |
1,968.9888 BSV |
168.4600 |
163.7400 |
180.4700 |
169.0900 |
| 2020-03-23 |
169.2900 |
2,677.8896 BSV |
170.1200 |
161.2200 |
188.7400 |
168.4600 |
| 2020-03-22 |
162.4350 |
9,323.6969 BSV |
161.0600 |
147.6200 |
179.9300 |
168.3300 |
| 2020-03-21 |
162.0050 |
4,285.8888 BSV |
164.1600 |
157.1300 |
183.0000 |
161.0600 |
| 2020-03-20 |
159.5800 |
14,337.9757 BSV |
155.0000 |
148.4200 |
178.4400 |
164.1600 |