Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-29 |
293.1400 |
38.3539 BSV |
291.0100 |
284.9000 |
302.3300 |
295.2700 |
| 2020-01-28 |
284.9200 |
260.4049 BSV |
285.6100 |
275.5700 |
309.5800 |
284.2300 |
| 2020-01-27 |
302.9150 |
43.6811 BSV |
313.8300 |
292.0000 |
320.0000 |
292.0000 |
| 2020-01-26 |
284.0950 |
170.6515 BSV |
266.1300 |
266.1300 |
302.0600 |
302.0600 |
| 2020-01-25 |
259.3350 |
12.0022 BSV |
259.5200 |
255.0000 |
270.4100 |
263.6700 |
| 2020-01-24 |
267.1100 |
61.5669 BSV |
274.7000 |
254.2300 |
274.8400 |
259.5200 |
| 2020-01-23 |
281.6450 |
64.3910 BSV |
283.0800 |
244.6300 |
283.1400 |
280.2100 |
| 2020-01-22 |
292.0250 |
75.9346 BSV |
300.9700 |
283.0800 |
308.2700 |
283.0800 |
| 2020-01-21 |
311.7850 |
58.7225 BSV |
316.6900 |
304.7200 |
324.0000 |
306.5700 |
| 2020-01-20 |
312.8450 |
576.0121 BSV |
309.0000 |
292.4000 |
337.1300 |
316.6900 |
| 2020-01-19 |
289.4300 |
134.3600 BSV |
268.9600 |
261.6300 |
318.4200 |
309.9000 |
| 2020-01-18 |
261.3350 |
359.5230 BSV |
255.1000 |
235.2100 |
282.9000 |
267.5700 |
| 2020-01-17 |
271.4100 |
666.9873 BSV |
296.3600 |
244.6700 |
296.3600 |
246.4600 |
| 2020-01-16 |
302.8900 |
520.8141 BSV |
309.0000 |
288.4500 |
334.9400 |
296.7800 |
| 2020-01-15 |
314.5450 |
674.7313 BSV |
310.6100 |
278.9500 |
339.8600 |
318.4800 |
| 2020-01-14 |
335.8700 |
2,686.5504 BSV |
358.3200 |
297.8900 |
457.3500 |
313.4200 |
| 2020-01-13 |
266.0400 |
1,260.5300 BSV |
166.1400 |
164.7700 |
403.7500 |
365.9400 |
| 2020-01-12 |
160.7450 |
232.4350 BSV |
159.1900 |
158.9600 |
168.2900 |
162.3000 |
| 2020-01-11 |
159.4900 |
110.2469 BSV |
158.4500 |
148.7800 |
169.6700 |
160.5300 |
| 2020-01-10 |
156.2150 |
847.6368 BSV |
153.4400 |
146.2200 |
176.8000 |
158.9900 |
| 2020-01-09 |
134.4350 |
769.3381 BSV |
116.7900 |
116.3100 |
154.8300 |
152.0800 |
| 2020-01-08 |
113.8700 |
29.8078 BSV |
111.3000 |
111.3000 |
117.5400 |
116.4400 |
| 2020-01-07 |
113.0750 |
18.6818 BSV |
113.0100 |
112.1100 |
116.9100 |
113.1400 |
| 2020-01-06 |
114.2450 |
19.4449 BSV |
117.5900 |
110.9000 |
117.6200 |
110.9000 |
| 2020-01-05 |
114.9200 |
230.9745 BSV |
114.8800 |
111.5800 |
119.8400 |
114.9600 |
| 2020-01-04 |
109.0800 |
29.2568 BSV |
106.5000 |
105.9600 |
112.8400 |
111.6600 |
| 2020-01-03 |
103.2650 |
86.6547 BSV |
100.1900 |
100.1900 |
106.5000 |
106.3400 |
| 2020-01-02 |
96.8100 |
308.7313 BSV |
94.3000 |
92.3900 |
100.5000 |
99.3200 |
| 2020-01-01 |
97.7800 |
294.0911 BSV |
100.1100 |
95.2100 |
100.1100 |
95.4500 |
| 2019-12-31 |
98.2500 |
666.0725 BSV |
97.6800 |
94.8400 |
100.3900 |
98.8200 |
| 2019-12-30 |
95.5550 |
207.8243 BSV |
94.8400 |
93.9800 |
97.6400 |
96.2700 |
| 2019-12-29 |
96.6500 |
113.7725 BSV |
98.5300 |
91.3000 |
100.8600 |
94.6500 |
| 2019-12-28 |
96.1000 |
143.0786 BSV |
93.6700 |
93.6700 |
99.5500 |
98.5300 |
| 2019-12-27 |
92.0000 |
66.7120 BSV |
90.8800 |
90.1000 |
93.1200 |
93.1200 |
| 2019-12-26 |
87.9600 |
101.2593 BSV |
86.6900 |
86.6900 |
91.2800 |
87.9000 |
| 2019-12-25 |
86.5650 |
101.3170 BSV |
86.4400 |
85.4000 |
87.0400 |
86.6900 |
| 2019-12-24 |
86.4650 |
8.3632 BSV |
86.9700 |
86.0700 |
87.9000 |
86.0700 |
| 2019-12-23 |
88.7300 |
48.3220 BSV |
90.3600 |
86.5000 |
90.7200 |
86.9700 |
| 2019-12-22 |
89.2650 |
110.4022 BSV |
87.2400 |
87.2400 |
90.8400 |
90.3600 |
| 2019-12-21 |
86.3700 |
134.6066 BSV |
85.9800 |
85.3000 |
87.6000 |
87.2400 |
| 2019-12-20 |
87.4300 |
58.2890 BSV |
87.5800 |
85.9800 |
89.6900 |
85.9800 |
| 2019-12-19 |
86.9100 |
132.8058 BSV |
86.2400 |
84.6600 |
90.0800 |
87.5800 |
| 2019-12-18 |
84.6500 |
102.7405 BSV |
84.2500 |
82.6000 |
87.3500 |
85.0500 |
| 2019-12-17 |
83.1950 |
316.0872 BSV |
83.0000 |
78.0000 |
84.5700 |
83.3900 |
| 2019-12-16 |
88.1000 |
71.9067 BSV |
94.4500 |
85.0000 |
94.4500 |
85.0000 |
| 2019-12-15 |
94.4500 |
0.0236 BSV |
94.8800 |
94.4500 |
94.8800 |
94.4500 |
| 2019-12-14 |
94.8800 |
0.0000 BSV |
94.8800 |
94.8800 |
94.8800 |
94.8800 |
| 2019-12-13 |
94.8800 |
0.1543 BSV |
94.8800 |
94.8800 |
94.8800 |
94.8800 |
| 2019-12-12 |
94.1850 |
63.0732 BSV |
93.4800 |
93.4800 |
94.2400 |
94.2400 |
| 2019-12-11 |
94.8800 |
41.5665 BSV |
96.9100 |
92.5400 |
96.9100 |
93.4800 |