Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-01 |
130.7050 |
232.0435 BSV |
127.8500 |
127.8500 |
134.2300 |
133.5600 |
| 2019-08-31 |
128.2500 |
54.4322 BSV |
128.1900 |
127.8500 |
129.8000 |
128.2500 |
| 2019-08-30 |
130.1400 |
113.8417 BSV |
131.0700 |
128.1900 |
131.0700 |
130.1400 |
| 2019-08-29 |
127.5800 |
260.6993 BSV |
130.7400 |
127.5800 |
137.5200 |
127.5800 |
| 2019-08-28 |
131.7750 |
465.9859 BSV |
132.8100 |
121.0000 |
132.8100 |
130.7400 |
| 2019-08-27 |
132.8400 |
75.8029 BSV |
133.7800 |
131.9400 |
135.1600 |
132.8400 |
| 2019-08-26 |
128.7800 |
954.8519 BSV |
134.7500 |
128.7000 |
137.5900 |
128.7800 |
| 2019-08-25 |
135.2600 |
200.0631 BSV |
132.8800 |
132.5100 |
136.5300 |
135.2600 |
| 2019-08-24 |
132.0250 |
141.3638 BSV |
131.1700 |
131.1700 |
136.1100 |
132.8800 |
| 2019-08-23 |
133.8850 |
115.3823 BSV |
136.6000 |
131.1700 |
136.6000 |
131.1700 |
| 2019-08-22 |
134.0300 |
297.2410 BSV |
136.0000 |
133.8000 |
136.6000 |
134.0300 |
| 2019-08-21 |
130.3600 |
103.3750 BSV |
133.6800 |
130.3600 |
136.0000 |
130.3600 |
| 2019-08-20 |
134.7600 |
240.9013 BSV |
141.8900 |
133.2900 |
141.8900 |
134.7600 |
| 2019-08-19 |
143.2600 |
94.6919 BSV |
144.6300 |
141.8500 |
146.2000 |
141.8900 |
| 2019-08-18 |
141.4750 |
310.1694 BSV |
138.3200 |
137.1900 |
148.6300 |
144.6300 |
| 2019-08-17 |
133.8000 |
139.6178 BSV |
136.9700 |
133.6400 |
139.3000 |
133.8000 |
| 2019-08-16 |
137.6300 |
9.6826 BSV |
138.2900 |
134.9400 |
138.2900 |
136.9700 |
| 2019-08-15 |
136.5100 |
147.3585 BSV |
134.7300 |
131.1600 |
138.2900 |
138.2900 |
| 2019-08-14 |
140.8650 |
1,006.5530 BSV |
147.0000 |
124.8200 |
150.0000 |
134.7300 |
| 2019-08-13 |
148.9800 |
468.3528 BSV |
139.2500 |
139.2500 |
155.2100 |
148.9800 |
| 2019-08-12 |
144.3900 |
187.1289 BSV |
144.3900 |
139.2500 |
144.3900 |
144.3900 |
| 2019-08-11 |
143.2250 |
62.5125 BSV |
142.0600 |
142.0600 |
146.6400 |
144.3900 |
| 2019-08-10 |
142.8000 |
155.0468 BSV |
140.8100 |
140.8100 |
144.5900 |
142.8000 |
| 2019-08-09 |
142.6800 |
91.8272 BSV |
138.9800 |
138.9800 |
146.0700 |
142.6800 |
| 2019-08-08 |
145.4600 |
761.6489 BSV |
142.8400 |
138.0100 |
150.1000 |
145.4600 |
| 2019-08-07 |
147.5000 |
120.7228 BSV |
146.2300 |
141.0000 |
147.7100 |
147.5000 |
| 2019-08-06 |
148.5300 |
571.9342 BSV |
153.3300 |
143.0500 |
155.2200 |
148.5300 |
| 2019-08-05 |
156.8000 |
731.7996 BSV |
153.6000 |
151.5500 |
160.0700 |
156.8000 |
| 2019-08-04 |
153.5800 |
518.1072 BSV |
151.2100 |
151.2100 |
156.6300 |
153.5800 |
| 2019-08-03 |
150.6050 |
207.6685 BSV |
150.0000 |
146.1000 |
153.0800 |
151.2100 |
| 2019-08-02 |
151.0000 |
232.0882 BSV |
152.0000 |
147.4500 |
153.6500 |
150.0000 |
| 2019-08-01 |
147.8500 |
1,640.2970 BSV |
143.7000 |
142.7300 |
157.8000 |
152.0000 |
| 2019-07-31 |
146.7000 |
587.5218 BSV |
149.7000 |
141.3600 |
150.4500 |
143.7000 |
| 2019-07-30 |
149.8950 |
741.2503 BSV |
150.0900 |
146.2900 |
150.7100 |
149.7000 |
| 2019-07-29 |
143.0800 |
540.0447 BSV |
147.4300 |
142.4300 |
151.9500 |
143.0800 |
| 2019-07-28 |
146.4800 |
1,124.2108 BSV |
145.5300 |
137.3300 |
154.3200 |
147.4300 |
| 2019-07-27 |
148.9300 |
301.2036 BSV |
150.4500 |
145.0000 |
151.3400 |
148.9300 |
| 2019-07-26 |
156.1350 |
909.9106 BSV |
161.8200 |
145.4200 |
165.4800 |
150.4500 |
| 2019-07-25 |
163.6550 |
669.5839 BSV |
165.4900 |
155.0000 |
166.3100 |
161.8200 |
| 2019-07-24 |
166.7500 |
429.1616 BSV |
168.9600 |
160.0000 |
170.3500 |
166.7500 |
| 2019-07-23 |
160.9400 |
1,772.2345 BSV |
167.8700 |
156.1000 |
176.0000 |
160.9400 |
| 2019-07-22 |
166.2500 |
1,537.2964 BSV |
164.6300 |
163.2300 |
181.4900 |
167.8700 |
| 2019-07-21 |
172.5200 |
1,429.3284 BSV |
169.2600 |
163.2300 |
179.3300 |
172.5200 |
| 2019-07-20 |
175.6800 |
2,192.2496 BSV |
177.3400 |
164.2400 |
187.9400 |
175.6800 |
| 2019-07-19 |
156.7350 |
2,468.4155 BSV |
135.4200 |
134.8900 |
182.2000 |
178.0500 |
| 2019-07-18 |
134.5000 |
1,535.0852 BSV |
133.5800 |
132.5700 |
143.7500 |
135.4200 |
| 2019-07-17 |
126.8700 |
2,211.8736 BSV |
120.1600 |
118.8100 |
133.6000 |
133.5800 |
| 2019-07-16 |
121.8100 |
964.2123 BSV |
123.4600 |
107.6800 |
123.4600 |
120.1600 |
| 2019-07-15 |
125.2450 |
1,237.2758 BSV |
127.0300 |
120.0000 |
135.1900 |
123.4600 |
| 2019-07-14 |
118.4100 |
2,461.5050 BSV |
134.9800 |
106.2300 |
139.3200 |
118.4100 |