Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
92.8200 |
4,223.6364 BSV |
94.5200 |
90.6400 |
95.2800 |
91.1200 |
| 2022-02-16 |
95.3600 |
3,569.4607 BSV |
96.1700 |
93.6100 |
97.9600 |
94.5500 |
| 2022-02-15 |
94.6500 |
4,388.8380 BSV |
93.1500 |
91.8000 |
96.9600 |
96.1500 |
| 2022-02-14 |
93.9100 |
5,939.9558 BSV |
94.6800 |
90.6100 |
94.8300 |
93.1400 |
| 2022-02-13 |
94.0950 |
4,782.4975 BSV |
93.5100 |
92.6900 |
95.6400 |
94.6800 |
| 2022-02-12 |
96.7100 |
6,737.9050 BSV |
99.9100 |
92.4100 |
100.0300 |
93.5100 |
| 2022-02-11 |
100.7950 |
6,228.1277 BSV |
101.7400 |
96.3100 |
102.6200 |
99.8500 |
| 2022-02-10 |
101.2950 |
5,690.5866 BSV |
100.8400 |
4.6400 |
103.3900 |
101.7500 |
| 2022-02-09 |
99.9800 |
5,801.9532 BSV |
99.1100 |
97.8000 |
101.8900 |
100.8500 |
| 2022-02-08 |
100.8450 |
7,718.7462 BSV |
102.5800 |
98.3300 |
106.4300 |
99.1100 |
| 2022-02-07 |
99.7200 |
5,875.1241 BSV |
96.9300 |
96.2700 |
102.8800 |
102.5100 |
| 2022-02-06 |
97.4200 |
4,169.5220 BSV |
98.0100 |
95.5400 |
99.6000 |
96.8300 |
| 2022-02-05 |
94.9900 |
2,379.8501 BSV |
91.9100 |
91.9100 |
98.4000 |
98.0700 |
| 2022-02-04 |
90.6500 |
4,863.6008 BSV |
89.2600 |
87.7400 |
92.8500 |
92.0400 |
| 2022-02-03 |
90.5700 |
6,381.5420 BSV |
91.8500 |
87.4400 |
92.5700 |
89.2900 |
| 2022-02-02 |
91.8350 |
5,511.4525 BSV |
91.7600 |
90.9300 |
94.5200 |
91.9100 |
| 2022-02-01 |
91.0900 |
5,949.7400 BSV |
90.4400 |
90.1500 |
93.0400 |
91.7400 |
| 2022-01-31 |
90.8300 |
5,414.8394 BSV |
91.2500 |
87.2700 |
91.5000 |
90.4100 |
| 2022-01-30 |
90.9350 |
4,184.7692 BSV |
90.7500 |
90.3000 |
93.5100 |
91.1200 |
| 2022-01-29 |
89.6250 |
5,166.6893 BSV |
88.4900 |
88.0000 |
92.4500 |
90.7600 |
| 2022-01-28 |
89.7100 |
8,541.4256 BSV |
90.9400 |
85.2800 |
91.0100 |
88.4800 |
| 2022-01-27 |
92.4950 |
8,766.5186 BSV |
94.0700 |
88.6300 |
96.2000 |
90.9200 |
| 2022-01-26 |
92.1700 |
8,051.2464 BSV |
90.2800 |
88.3800 |
94.3600 |
94.0600 |
| 2022-01-25 |
90.7050 |
13,079.3245 BSV |
91.1300 |
88.3200 |
94.3100 |
90.2800 |
| 2022-01-24 |
89.8000 |
20,994.1135 BSV |
88.8900 |
82.9900 |
103.5100 |
90.7100 |
| 2022-01-23 |
88.2200 |
10,554.4495 BSV |
87.5300 |
86.1300 |
93.6100 |
88.9100 |
| 2022-01-22 |
96.2500 |
18,425.8492 BSV |
104.9900 |
81.2500 |
106.6200 |
87.5100 |
| 2022-01-21 |
108.1350 |
8,831.8154 BSV |
111.3400 |
99.4000 |
112.1100 |
104.9300 |
| 2022-01-20 |
110.6100 |
4,507.1743 BSV |
109.8600 |
108.1200 |
112.8100 |
111.3600 |
| 2022-01-19 |
108.7050 |
4,503.4548 BSV |
107.5300 |
106.6200 |
111.1500 |
109.8800 |
| 2022-01-18 |
109.3150 |
7,499.1240 BSV |
111.1600 |
106.4100 |
114.5100 |
107.4700 |
| 2022-01-17 |
112.0600 |
2,220.5495 BSV |
113.1200 |
109.7300 |
113.6400 |
111.0000 |
| 2022-01-16 |
113.4450 |
3,981.7901 BSV |
113.8500 |
111.3000 |
114.6100 |
113.0400 |
| 2022-01-15 |
113.7200 |
5,019.7519 BSV |
113.5700 |
111.3700 |
114.4300 |
113.8700 |
| 2022-01-14 |
112.2150 |
5,764.2658 BSV |
110.8500 |
108.2000 |
114.9800 |
113.5800 |
| 2022-01-13 |
111.9400 |
1,973.0438 BSV |
113.1300 |
109.3500 |
114.0000 |
110.7500 |
| 2022-01-12 |
110.3500 |
4,128.1195 BSV |
107.5900 |
107.4600 |
113.9800 |
113.1100 |
| 2022-01-11 |
105.8400 |
7,362.9603 BSV |
104.1100 |
102.4600 |
108.7500 |
107.5700 |
| 2022-01-10 |
105.9800 |
5,153.3888 BSV |
107.8400 |
101.2200 |
111.1300 |
104.1200 |
| 2022-01-09 |
108.3950 |
3,833.4825 BSV |
108.8700 |
103.5200 |
111.1500 |
107.9200 |
| 2022-01-08 |
108.5600 |
5,002.8187 BSV |
108.2200 |
106.4300 |
114.4100 |
108.9000 |
| 2022-01-07 |
109.4300 |
8,271.1134 BSV |
110.7900 |
104.3200 |
121.2500 |
108.0700 |
| 2022-01-06 |
116.3100 |
8,247.8654 BSV |
121.8100 |
109.1500 |
121.8600 |
110.8100 |
| 2022-01-05 |
122.4150 |
3,762.4743 BSV |
123.0300 |
120.4200 |
123.9000 |
121.8000 |
| 2022-01-04 |
122.8950 |
4,645.6528 BSV |
122.7800 |
120.3400 |
124.1700 |
123.0100 |
| 2022-01-03 |
123.5950 |
3,672.7710 BSV |
124.6700 |
122.2700 |
125.4900 |
122.5200 |
| 2022-01-02 |
123.3400 |
4,499.0836 BSV |
122.0000 |
121.2600 |
125.1600 |
124.6800 |
| 2022-01-01 |
122.5300 |
5,266.6558 BSV |
123.1400 |
120.1200 |
123.4900 |
121.9200 |
| 2021-12-31 |
122.4300 |
6,001.7893 BSV |
121.8300 |
120.3900 |
126.3300 |
123.0300 |
| 2021-12-30 |
123.4150 |
5,820.9920 BSV |
125.0400 |
120.0600 |
125.2000 |
121.7900 |