Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-21 |
108.0600 |
351.4374 BSV |
106.7100 |
105.6800 |
115.8300 |
109.4100 |
| 2019-10-20 |
99.8800 |
333.5004 BSV |
93.0500 |
92.8700 |
107.5000 |
106.7100 |
| 2019-10-19 |
92.4150 |
162.3875 BSV |
91.7800 |
90.3000 |
93.0500 |
93.0500 |
| 2019-10-18 |
91.5000 |
71.2205 BSV |
91.2200 |
89.8800 |
92.5800 |
91.7800 |
| 2019-10-17 |
90.3500 |
252.5135 BSV |
89.4800 |
87.4100 |
92.4600 |
91.2200 |
| 2019-10-16 |
88.0400 |
12.0226 BSV |
86.6000 |
86.5500 |
89.7200 |
89.4800 |
| 2019-10-15 |
87.7750 |
447.5274 BSV |
88.9500 |
86.4700 |
95.4800 |
86.6000 |
| 2019-10-14 |
88.3450 |
102.2337 BSV |
87.7400 |
87.4600 |
91.2100 |
88.9500 |
| 2019-10-13 |
88.6200 |
35.8359 BSV |
89.5000 |
86.2700 |
89.5000 |
87.7400 |
| 2019-10-12 |
87.9500 |
276.2525 BSV |
86.4000 |
86.4000 |
90.3000 |
89.5000 |
| 2019-10-11 |
87.2200 |
315.2329 BSV |
88.0400 |
83.5400 |
88.0400 |
86.4000 |
| 2019-10-10 |
87.8700 |
44.3759 BSV |
87.7000 |
87.0500 |
91.5700 |
88.0400 |
| 2019-10-09 |
87.8150 |
87.5451 BSV |
87.9300 |
87.7000 |
96.0000 |
87.7000 |
| 2019-10-08 |
86.5200 |
71.9043 BSV |
85.1100 |
84.0000 |
88.9600 |
87.9300 |
| 2019-10-07 |
84.6150 |
20.4744 BSV |
84.1200 |
84.1200 |
85.9900 |
85.1100 |
| 2019-10-06 |
83.3600 |
251.9643 BSV |
82.6000 |
80.5800 |
84.1200 |
84.1200 |
| 2019-10-05 |
82.5600 |
4.9942 BSV |
82.5200 |
82.5200 |
84.5900 |
82.6000 |
| 2019-10-04 |
82.2650 |
88.3820 BSV |
82.0100 |
82.0100 |
84.1000 |
82.5200 |
| 2019-10-03 |
82.0100 |
0.0000 BSV |
82.0100 |
82.0100 |
82.0100 |
82.0100 |
| 2019-10-02 |
83.0050 |
41.3775 BSV |
84.0000 |
82.0100 |
85.0400 |
82.0100 |
| 2019-10-01 |
84.6000 |
11.7945 BSV |
85.2000 |
82.4800 |
86.1700 |
84.0000 |
| 2019-09-30 |
86.9750 |
316.0427 BSV |
88.7500 |
85.2000 |
92.1400 |
85.2000 |
| 2019-09-29 |
85.7550 |
68.1398 BSV |
83.1200 |
83.1200 |
88.3900 |
88.3900 |
| 2019-09-28 |
83.5200 |
4.5438 BSV |
83.9200 |
82.6200 |
83.9200 |
83.1200 |
| 2019-09-27 |
84.0350 |
14.8866 BSV |
84.1500 |
83.8900 |
84.8500 |
83.9200 |
| 2019-09-26 |
83.9950 |
382.1386 BSV |
83.8400 |
80.5600 |
86.2700 |
84.1500 |
| 2019-09-25 |
86.7700 |
67.7282 BSV |
85.6300 |
81.7400 |
89.7000 |
83.8400 |
| 2019-09-24 |
96.3150 |
3,091.6358 BSV |
107.0000 |
66.2300 |
108.3400 |
85.6300 |
| 2019-09-23 |
116.3950 |
466.3192 BSV |
119.3500 |
103.8500 |
119.3500 |
113.4400 |
| 2019-09-22 |
119.3500 |
49.3856 BSV |
122.9700 |
118.6900 |
122.9700 |
119.3500 |
| 2019-09-21 |
123.0850 |
122.3492 BSV |
123.2000 |
120.6000 |
123.2000 |
122.9700 |
| 2019-09-20 |
124.0350 |
41.9646 BSV |
124.8700 |
123.2000 |
124.8700 |
123.2000 |
| 2019-09-19 |
123.2000 |
141.5604 BSV |
121.5300 |
121.5300 |
127.4100 |
124.8700 |
| 2019-09-18 |
124.3450 |
1,641.7926 BSV |
127.0100 |
120.0000 |
128.7600 |
121.6800 |
| 2019-09-17 |
127.3900 |
983.0290 BSV |
125.7600 |
125.3100 |
130.7500 |
127.0100 |
| 2019-09-16 |
124.2650 |
809.0726 BSV |
120.5000 |
119.9800 |
126.1900 |
125.7600 |
| 2019-09-15 |
122.2150 |
770.3790 BSV |
119.0300 |
118.6500 |
124.3900 |
120.5000 |
| 2019-09-14 |
118.9000 |
213.0634 BSV |
118.7700 |
117.5100 |
124.2900 |
119.0300 |
| 2019-09-13 |
117.8300 |
150.9405 BSV |
116.8900 |
116.8900 |
120.9400 |
118.7700 |
| 2019-09-12 |
118.8200 |
215.2487 BSV |
119.9600 |
116.8900 |
119.9700 |
118.8200 |
| 2019-09-11 |
117.8400 |
218.4624 BSV |
118.6000 |
116.9800 |
120.6900 |
117.8400 |
| 2019-09-10 |
122.7500 |
835.1206 BSV |
126.9000 |
110.0000 |
126.9000 |
118.6000 |
| 2019-09-09 |
129.6300 |
595.0551 BSV |
132.3600 |
125.6200 |
132.7900 |
126.9000 |
| 2019-09-08 |
133.8500 |
291.3320 BSV |
135.3400 |
131.5900 |
138.4700 |
132.3600 |
| 2019-09-07 |
135.1100 |
141.2512 BSV |
132.0000 |
132.0000 |
137.4000 |
135.1100 |
| 2019-09-06 |
133.5100 |
122.2238 BSV |
135.0200 |
130.1500 |
135.0200 |
132.0000 |
| 2019-09-05 |
132.4400 |
798.4630 BSV |
129.8600 |
129.8600 |
139.3000 |
135.0200 |
| 2019-09-04 |
133.7900 |
98.6110 BSV |
132.6800 |
129.8600 |
133.9600 |
133.7900 |
| 2019-09-03 |
135.0600 |
107.3516 BSV |
136.7800 |
132.5300 |
136.7800 |
135.0600 |
| 2019-09-02 |
135.1600 |
99.9545 BSV |
133.5600 |
133.5600 |
136.7800 |
135.1600 |