Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-10 |
96.2050 |
24.6377 BSV |
95.5000 |
95.4800 |
96.9100 |
96.9100 |
| 2019-12-09 |
96.5100 |
20.0665 BSV |
96.0900 |
95.9400 |
97.0200 |
96.9300 |
| 2019-12-08 |
98.3300 |
4.6804 BSV |
98.6700 |
95.9400 |
99.0500 |
99.0400 |
| 2019-12-07 |
98.3200 |
189.6023 BSV |
97.9700 |
95.3300 |
98.7000 |
98.6700 |
| 2019-12-06 |
96.9000 |
19.1559 BSV |
95.8600 |
95.8600 |
100.6800 |
97.1500 |
| 2019-12-05 |
96.3600 |
18.5425 BSV |
96.8600 |
95.4300 |
97.2500 |
95.8600 |
| 2019-12-04 |
97.3300 |
803.5114 BSV |
99.9600 |
95.6600 |
102.6900 |
98.1700 |
| 2019-12-03 |
98.4800 |
137.7718 BSV |
99.4200 |
95.9200 |
105.2600 |
99.9600 |
| 2019-12-02 |
100.4600 |
33.4514 BSV |
102.6500 |
99.4200 |
102.6500 |
99.4200 |
| 2019-12-01 |
103.6750 |
18.6883 BSV |
106.1100 |
101.3400 |
106.1100 |
102.6500 |
| 2019-11-30 |
106.6800 |
101.0512 BSV |
107.2500 |
103.3600 |
108.6500 |
106.1100 |
| 2019-11-29 |
109.3300 |
136.1316 BSV |
110.7200 |
107.7200 |
111.0100 |
108.4100 |
| 2019-11-28 |
110.3200 |
42.5350 BSV |
109.9200 |
106.4800 |
112.3700 |
110.7200 |
| 2019-11-27 |
109.2500 |
32.3119 BSV |
109.8700 |
106.8800 |
111.8400 |
108.6300 |
| 2019-11-26 |
106.3600 |
42.8322 BSV |
108.0000 |
101.0700 |
108.8100 |
106.8700 |
| 2019-11-25 |
110.7000 |
78.7345 BSV |
113.4000 |
104.9300 |
114.1500 |
108.0000 |
| 2019-11-24 |
105.3250 |
294.0459 BSV |
100.2600 |
94.2300 |
111.8000 |
110.3900 |
| 2019-11-23 |
106.4350 |
1,000.2043 BSV |
110.6600 |
102.2100 |
115.4600 |
102.2100 |
| 2019-11-22 |
102.6850 |
370.3572 BSV |
96.0700 |
94.7800 |
112.2600 |
109.3000 |
| 2019-11-21 |
97.8900 |
603.5633 BSV |
101.0000 |
88.7900 |
106.3900 |
94.7800 |
| 2019-11-20 |
105.0800 |
458.1494 BSV |
109.5000 |
98.0300 |
111.0100 |
100.6600 |
| 2019-11-19 |
110.2850 |
91.7113 BSV |
111.1700 |
106.2600 |
114.7900 |
109.4000 |
| 2019-11-18 |
114.5000 |
86.4257 BSV |
123.0900 |
109.0000 |
123.0900 |
109.0000 |
| 2019-11-17 |
123.5800 |
1.3448 BSV |
125.8900 |
123.0900 |
125.8900 |
123.0900 |
| 2019-11-16 |
125.1500 |
13.9384 BSV |
124.4100 |
123.8500 |
126.9300 |
125.8900 |
| 2019-11-15 |
124.0250 |
70.5574 BSV |
123.8600 |
123.6900 |
125.4100 |
124.1900 |
| 2019-11-14 |
125.2250 |
43.8057 BSV |
127.9200 |
123.5000 |
128.6500 |
123.5000 |
| 2019-11-13 |
128.7200 |
54.5565 BSV |
129.1000 |
125.1600 |
131.7100 |
127.9200 |
| 2019-11-12 |
128.9500 |
116.8166 BSV |
130.9100 |
124.4800 |
130.9100 |
129.1000 |
| 2019-11-11 |
132.9650 |
61.8746 BSV |
135.0200 |
130.9100 |
136.7300 |
130.9100 |
| 2019-11-10 |
135.3900 |
195.9232 BSV |
135.7600 |
132.8500 |
140.2300 |
135.0200 |
| 2019-11-09 |
133.4250 |
115.5999 BSV |
131.0900 |
130.1300 |
138.2800 |
135.7600 |
| 2019-11-08 |
128.4250 |
36.6415 BSV |
125.7600 |
125.7600 |
132.8100 |
131.0900 |
| 2019-11-07 |
130.0950 |
257.8500 BSV |
134.4300 |
125.0000 |
136.5400 |
125.7600 |
| 2019-11-06 |
137.8600 |
301.5157 BSV |
141.2900 |
133.5700 |
141.2900 |
134.4300 |
| 2019-11-05 |
139.7750 |
187.8622 BSV |
138.2600 |
136.5000 |
142.6300 |
141.2900 |
| 2019-11-04 |
134.1950 |
205.5543 BSV |
130.1300 |
128.9400 |
138.2600 |
138.2600 |
| 2019-11-03 |
130.0150 |
91.4334 BSV |
129.9000 |
127.0000 |
131.2500 |
130.1300 |
| 2019-11-02 |
131.2750 |
41.8934 BSV |
132.6500 |
127.9900 |
136.5100 |
129.9000 |
| 2019-11-01 |
130.0650 |
119.5574 BSV |
127.4800 |
126.7400 |
132.7900 |
132.6500 |
| 2019-10-31 |
129.8250 |
102.2921 BSV |
130.0000 |
128.0000 |
131.0600 |
129.6500 |
| 2019-10-30 |
132.6900 |
142.6089 BSV |
135.3800 |
126.1600 |
138.1000 |
130.0000 |
| 2019-10-29 |
138.3450 |
321.4480 BSV |
141.3100 |
128.5500 |
145.0000 |
135.3800 |
| 2019-10-28 |
140.4100 |
274.4239 BSV |
139.5100 |
139.5100 |
145.3800 |
141.3100 |
| 2019-10-27 |
141.5400 |
272.4585 BSV |
143.5700 |
136.2200 |
148.9600 |
139.5100 |
| 2019-10-26 |
138.8900 |
703.7680 BSV |
134.2100 |
127.8100 |
146.8300 |
143.5700 |
| 2019-10-25 |
130.6850 |
769.0718 BSV |
127.1600 |
127.1600 |
157.5500 |
134.2100 |
| 2019-10-24 |
117.4950 |
756.8228 BSV |
108.0000 |
106.1600 |
131.1800 |
126.9900 |
| 2019-10-23 |
102.1900 |
336.9052 BSV |
96.3800 |
93.7400 |
110.7600 |
108.0000 |
| 2019-10-22 |
102.8950 |
462.3845 BSV |
109.4100 |
94.6600 |
111.0300 |
96.3800 |