Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-13 |
152.8750 |
1,666.4428 BSV |
159.8100 |
130.3500 |
160.8800 |
153.1900 |
| 2019-07-12 |
161.7700 |
282.6675 BSV |
161.8000 |
155.4400 |
166.3300 |
161.9200 |
| 2019-07-11 |
156.8700 |
1,452.1648 BSV |
158.2500 |
155.1400 |
169.9300 |
156.8700 |
| 2019-07-10 |
174.4100 |
2,092.7018 BSV |
190.5500 |
151.9400 |
195.0000 |
158.2700 |
| 2019-07-09 |
197.9600 |
767.2572 BSV |
204.5500 |
186.4200 |
209.3600 |
191.3700 |
| 2019-07-08 |
214.5000 |
762.2869 BSV |
200.0000 |
198.7500 |
216.3300 |
215.0000 |
| 2019-07-07 |
201.0150 |
1,002.3521 BSV |
202.0300 |
192.7000 |
207.5500 |
200.0000 |
| 2019-07-06 |
205.9650 |
519.4764 BSV |
209.9000 |
201.8700 |
210.4300 |
202.0300 |
| 2019-07-05 |
205.6200 |
422.0086 BSV |
204.3200 |
202.0000 |
211.8000 |
205.6200 |
| 2019-07-04 |
204.6350 |
747.0228 BSV |
205.3300 |
200.0000 |
211.0300 |
203.9400 |
| 2019-07-03 |
207.2000 |
730.2679 BSV |
208.0000 |
201.1600 |
210.3600 |
207.2000 |
| 2019-07-02 |
203.3300 |
1,061.6906 BSV |
198.6600 |
195.9300 |
209.4800 |
208.0000 |
| 2019-07-01 |
201.7900 |
1,385.4955 BSV |
196.6900 |
187.8200 |
204.0900 |
201.7900 |
| 2019-06-30 |
198.7250 |
2,082.1615 BSV |
201.7700 |
190.3400 |
209.3600 |
195.6800 |
| 2019-06-29 |
219.6400 |
1,796.3650 BSV |
213.5600 |
198.0400 |
223.4300 |
219.6400 |
| 2019-06-28 |
220.7800 |
1,162.3856 BSV |
228.0000 |
208.6300 |
228.0600 |
213.5600 |
| 2019-06-27 |
205.7100 |
4,898.5610 BSV |
207.9000 |
188.0000 |
233.7100 |
204.7700 |
| 2019-06-26 |
221.4800 |
18,118.9367 BSV |
244.5100 |
189.3400 |
247.9500 |
221.4800 |
| 2019-06-25 |
241.3750 |
4,033.5221 BSV |
238.2400 |
234.5000 |
250.8000 |
244.5100 |
| 2019-06-24 |
237.3500 |
1,759.5389 BSV |
234.6700 |
232.5000 |
247.4600 |
237.3500 |
| 2019-06-23 |
237.2650 |
1,731.0816 BSV |
239.8600 |
229.4100 |
244.0400 |
234.6700 |
| 2019-06-22 |
238.3800 |
1,379.4390 BSV |
236.9000 |
235.8900 |
246.4700 |
239.8600 |
| 2019-06-21 |
227.6500 |
4,858.9154 BSV |
217.9300 |
217.9300 |
256.4400 |
237.3700 |
| 2019-06-20 |
216.0350 |
1,637.7464 BSV |
214.4300 |
212.6500 |
225.7600 |
217.6400 |
| 2019-06-19 |
219.1000 |
2,021.5774 BSV |
223.7700 |
207.9000 |
226.4400 |
214.4300 |
| 2019-06-18 |
223.2100 |
1,008.7788 BSV |
222.6500 |
218.1900 |
227.3500 |
223.7700 |
| 2019-06-17 |
220.4850 |
2,234.5143 BSV |
218.5300 |
218.1100 |
230.9700 |
222.4400 |
| 2019-06-16 |
215.0900 |
3,841.7347 BSV |
211.6500 |
207.5300 |
235.1100 |
218.5300 |
| 2019-06-15 |
210.8100 |
2,082.9557 BSV |
209.1900 |
207.1200 |
218.2600 |
210.8100 |
| 2019-06-14 |
209.6950 |
1,643.4701 BSV |
210.2000 |
203.0000 |
215.0000 |
209.1900 |
| 2019-06-13 |
209.9900 |
2,398.9028 BSV |
209.7800 |
202.2600 |
214.8200 |
210.2000 |
| 2019-06-12 |
200.2650 |
3,446.4385 BSV |
190.6300 |
187.6600 |
218.6900 |
209.9000 |
| 2019-06-11 |
186.6850 |
1,368.7494 BSV |
183.1200 |
181.5500 |
192.1500 |
190.2500 |
| 2019-06-10 |
185.0150 |
1,126.8324 BSV |
186.9100 |
181.3300 |
192.2600 |
183.1200 |
| 2019-06-09 |
188.7650 |
1,393.3944 BSV |
190.6200 |
178.9400 |
194.0400 |
186.9100 |
| 2019-06-08 |
191.6200 |
1,200.8977 BSV |
191.8600 |
187.3700 |
199.0900 |
191.3800 |
| 2019-06-07 |
196.5950 |
1,744.8699 BSV |
200.6700 |
188.3700 |
208.7700 |
192.5200 |
| 2019-06-06 |
194.8950 |
3,078.5986 BSV |
189.1200 |
173.0400 |
206.3100 |
200.6700 |
| 2019-06-05 |
196.5250 |
3,281.0371 BSV |
204.6700 |
185.9300 |
217.2100 |
188.3800 |
| 2019-06-04 |
216.2250 |
4,700.4911 BSV |
227.7800 |
202.0300 |
232.8000 |
204.6700 |
| 2019-06-03 |
221.0750 |
3,362.0080 BSV |
214.3700 |
203.2300 |
236.0500 |
227.7800 |
| 2019-06-02 |
218.6850 |
909.3704 BSV |
223.0000 |
201.4900 |
225.3400 |
214.3700 |