Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-19 |
151.3600 |
10,704.8176 BSV |
132.3000 |
132.3000 |
179.9400 |
170.4200 |
| 2020-03-18 |
124.4400 |
4,460.7463 BSV |
117.6300 |
115.6300 |
132.2800 |
132.2800 |
| 2020-03-17 |
118.2350 |
5,007.3296 BSV |
116.7500 |
113.3600 |
125.0800 |
117.6300 |
| 2020-03-16 |
112.7150 |
1,055.4483 BSV |
100.7600 |
100.7600 |
125.1100 |
116.7500 |
| 2020-03-15 |
116.8750 |
691.1452 BSV |
120.1000 |
100.3800 |
139.0000 |
100.7600 |
| 2020-03-14 |
121.1800 |
86.5626 BSV |
120.6700 |
114.9100 |
124.2600 |
120.1000 |
| 2020-03-13 |
115.4300 |
114.3124 BSV |
110.1900 |
107.6400 |
129.5200 |
120.6700 |
| 2020-03-12 |
118.9950 |
371.7484 BSV |
122.9500 |
84.1800 |
144.9500 |
115.0400 |
| 2020-03-11 |
150.9350 |
390.4864 BSV |
182.6600 |
102.8800 |
188.4100 |
119.2100 |
| 2020-03-10 |
192.2650 |
1.1986 BSV |
195.8000 |
190.0000 |
195.9800 |
190.0000 |
| 2020-03-09 |
197.0850 |
10.2948 BSV |
195.4500 |
195.4500 |
200.1500 |
195.8000 |
| 2020-03-08 |
202.5250 |
182.8825 BSV |
213.5000 |
186.9200 |
213.5000 |
195.4500 |
| 2020-03-07 |
226.4000 |
280.8674 BSV |
239.3000 |
212.5400 |
249.4200 |
213.5000 |
| 2020-03-06 |
241.5750 |
188.9206 BSV |
241.5200 |
240.5200 |
256.7900 |
241.6300 |
| 2020-03-05 |
242.9600 |
129.0365 BSV |
246.6200 |
239.3000 |
257.8100 |
239.3000 |
| 2020-03-04 |
234.0500 |
1,068.5062 BSV |
226.6600 |
217.2500 |
248.5000 |
241.4400 |
| 2020-03-03 |
238.8250 |
505.5868 BSV |
249.3000 |
223.0300 |
252.4200 |
228.3500 |
| 2020-03-02 |
245.6950 |
1,392.4050 BSV |
242.0000 |
239.9900 |
268.6800 |
249.3900 |
| 2020-03-01 |
241.0050 |
272.2232 BSV |
224.6600 |
224.6600 |
242.1400 |
240.6300 |
| 2020-02-29 |
221.3000 |
50.4261 BSV |
219.7800 |
216.1500 |
230.7500 |
224.6600 |
| 2020-02-28 |
214.6350 |
4.9000 BSV |
217.0100 |
209.4900 |
219.7800 |
219.7800 |
| 2020-02-27 |
227.0100 |
254.7902 BSV |
227.0300 |
215.8500 |
237.0100 |
217.0100 |
| 2020-02-26 |
226.8650 |
54.1134 BSV |
243.8600 |
206.7700 |
243.8600 |
227.0300 |
| 2020-02-25 |
255.5600 |
126.2881 BSV |
267.2600 |
221.5900 |
267.2600 |
243.8600 |
| 2020-02-24 |
272.5600 |
129.3354 BSV |
281.3700 |
262.5600 |
288.6600 |
263.7500 |
| 2020-02-23 |
285.2250 |
609.1884 BSV |
291.5800 |
270.8600 |
293.0700 |
278.8700 |
| 2020-02-22 |
284.7100 |
71.2662 BSV |
277.8400 |
277.8400 |
295.4400 |
291.5800 |
| 2020-02-21 |
286.0300 |
95.2052 BSV |
293.2800 |
277.5600 |
293.2800 |
278.7800 |
| 2020-02-20 |
286.9050 |
99.7914 BSV |
286.8000 |
283.6700 |
297.0700 |
287.0100 |
| 2020-02-19 |
297.2400 |
62.7158 BSV |
308.0100 |
289.0300 |
308.0500 |
290.5400 |
| 2020-02-18 |
305.0700 |
137.4302 BSV |
302.1300 |
300.9600 |
315.1400 |
308.0100 |
| 2020-02-17 |
311.4600 |
41.3333 BSV |
313.6400 |
285.0500 |
324.0000 |
309.2800 |
| 2020-02-16 |
304.7650 |
83.3170 BSV |
296.7200 |
255.0000 |
327.4100 |
312.8100 |
| 2020-02-15 |
313.6350 |
125.2817 BSV |
327.5000 |
298.6800 |
391.0900 |
299.7700 |
| 2020-02-14 |
349.2200 |
93.0715 BSV |
364.7700 |
333.0000 |
364.7700 |
333.6700 |
| 2020-02-13 |
361.9150 |
26.6117 BSV |
364.7700 |
349.2700 |
364.7700 |
360.9200 |
| 2020-02-12 |
363.0100 |
269.1404 BSV |
361.2500 |
349.8400 |
381.7400 |
364.7700 |
| 2020-02-11 |
362.0900 |
303.1796 BSV |
359.4900 |
357.8400 |
382.2000 |
360.7100 |
| 2020-02-10 |
354.1050 |
63.5665 BSV |
353.2600 |
347.4400 |
371.8400 |
359.4900 |
| 2020-02-09 |
346.8200 |
62.8235 BSV |
340.3800 |
328.5700 |
359.5500 |
353.2600 |
| 2020-02-08 |
336.4150 |
136.0645 BSV |
336.4500 |
328.5100 |
387.2600 |
336.3800 |
| 2020-02-07 |
318.9050 |
53.9967 BSV |
294.9600 |
294.9600 |
347.4300 |
342.8500 |
| 2020-02-06 |
291.7000 |
13.2354 BSV |
298.4000 |
290.0300 |
300.0000 |
290.9200 |
| 2020-02-05 |
303.1750 |
147.4026 BSV |
307.9500 |
290.6300 |
309.9900 |
298.4000 |
| 2020-02-04 |
284.0600 |
109.3287 BSV |
268.0700 |
262.9400 |
303.6100 |
300.0500 |
| 2020-02-03 |
268.3100 |
30.2697 BSV |
274.3800 |
262.7000 |
280.4100 |
265.6600 |
| 2020-02-02 |
278.3000 |
45.8752 BSV |
286.3100 |
274.3800 |
293.4600 |
274.3800 |
| 2020-02-01 |
278.8850 |
18.7554 BSV |
281.3900 |
262.7900 |
293.4500 |
286.3100 |
| 2020-01-31 |
277.2200 |
32.5787 BSV |
267.8900 |
267.8900 |
288.7600 |
281.3900 |
| 2020-01-30 |
283.1800 |
88.1934 BSV |
295.2700 |
258.1100 |
299.0300 |
267.8900 |