Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-29 |
124.1750 |
8,410.0536 BSV |
123.3100 |
120.6500 |
128.7400 |
125.0400 |
| 2021-12-28 |
127.1050 |
6,076.7483 BSV |
130.9300 |
122.2200 |
131.7000 |
123.2800 |
| 2021-12-27 |
129.0250 |
4,217.8810 BSV |
127.3600 |
126.8300 |
133.2000 |
130.6900 |
| 2021-12-26 |
128.0500 |
4,170.6506 BSV |
128.6800 |
125.6300 |
129.4200 |
127.4200 |
| 2021-12-25 |
128.7500 |
5,810.4027 BSV |
128.8400 |
127.6700 |
132.8000 |
128.6600 |
| 2021-12-24 |
127.0150 |
6,568.7649 BSV |
125.1100 |
124.6500 |
131.4000 |
128.9200 |
| 2021-12-23 |
125.1800 |
5,958.2661 BSV |
125.3000 |
121.6800 |
126.2800 |
125.0600 |
| 2021-12-22 |
124.6000 |
4,045.8657 BSV |
123.7100 |
122.7700 |
126.3900 |
125.4900 |
| 2021-12-21 |
122.1150 |
5,523.9998 BSV |
120.4900 |
119.7700 |
125.4800 |
123.7400 |
| 2021-12-20 |
122.6450 |
7,249.0341 BSV |
124.7700 |
119.7400 |
125.8200 |
120.5200 |
| 2021-12-19 |
125.9300 |
6,216.4057 BSV |
127.0300 |
123.3400 |
127.8200 |
124.8300 |
| 2021-12-18 |
124.7800 |
7,653.4488 BSV |
122.4600 |
121.5500 |
127.3300 |
127.1000 |
| 2021-12-17 |
125.2700 |
8,449.1047 BSV |
127.9300 |
117.4900 |
128.0400 |
122.6100 |
| 2021-12-16 |
124.1350 |
6,100.8453 BSV |
120.4900 |
119.8900 |
129.4600 |
127.7800 |
| 2021-12-15 |
122.6850 |
8,377.8192 BSV |
124.8000 |
120.3600 |
128.4500 |
120.5700 |
| 2021-12-14 |
124.0300 |
9,920.2521 BSV |
123.2600 |
120.4200 |
129.2000 |
124.8000 |
| 2021-12-13 |
127.9150 |
7,268.9989 BSV |
132.5600 |
121.4800 |
136.5300 |
123.2700 |
| 2021-12-12 |
134.9200 |
5,042.8937 BSV |
137.3400 |
130.6400 |
137.8300 |
132.5000 |
| 2021-12-11 |
134.7450 |
11,160.0703 BSV |
132.0100 |
126.4700 |
142.7100 |
137.4800 |
| 2021-12-10 |
135.5900 |
12,846.2528 BSV |
138.9300 |
129.2000 |
141.1400 |
132.2500 |
| 2021-12-09 |
145.9900 |
8,049.7367 BSV |
152.9300 |
135.6100 |
154.4100 |
139.0500 |
| 2021-12-08 |
161.2400 |
16,559.9908 BSV |
169.4000 |
144.2900 |
175.7000 |
153.0800 |
| 2021-12-07 |
144.2750 |
27,087.3232 BSV |
119.0300 |
116.8900 |
178.1800 |
169.5200 |
| 2021-12-06 |
119.0500 |
11,419.6429 BSV |
119.1000 |
113.2800 |
123.4700 |
119.0000 |
| 2021-12-05 |
121.7350 |
10,020.7532 BSV |
124.3900 |
116.6000 |
132.0800 |
119.0800 |
| 2021-12-04 |
135.1550 |
32,628.8469 BSV |
145.9100 |
78.0000 |
145.9100 |
124.4000 |
| 2021-12-03 |
147.1550 |
2,991.5476 BSV |
148.7500 |
144.9000 |
152.2400 |
145.5600 |
| 2021-12-02 |
149.7600 |
4,522.9078 BSV |
150.7400 |
142.8900 |
153.1400 |
148.7800 |
| 2021-12-01 |
150.8700 |
4,547.2719 BSV |
151.0100 |
148.0200 |
154.4000 |
150.7300 |
| 2021-11-30 |
149.4400 |
4,772.2110 BSV |
148.2700 |
146.2100 |
155.0300 |
150.6100 |
| 2021-11-29 |
145.0300 |
7,259.4860 BSV |
141.9100 |
141.5700 |
153.6600 |
148.1500 |
| 2021-11-28 |
144.4100 |
3,187.2255 BSV |
146.8300 |
140.5600 |
147.0800 |
141.9900 |
| 2021-11-27 |
146.7950 |
1,804.1352 BSV |
146.5600 |
140.6400 |
149.2400 |
147.0300 |
| 2021-11-26 |
153.6850 |
5,299.4291 BSV |
160.9800 |
142.6800 |
160.9800 |
146.3900 |
| 2021-11-25 |
157.6950 |
3,460.1415 BSV |
154.2900 |
152.4800 |
188.5500 |
161.1000 |
| 2021-11-24 |
154.6500 |
3,168.9352 BSV |
154.9100 |
151.1800 |
156.4300 |
154.3900 |
| 2021-11-23 |
156.0500 |
4,196.8580 BSV |
157.3100 |
150.6100 |
157.3500 |
154.7900 |
| 2021-11-22 |
158.8250 |
5,051.6701 BSV |
160.2100 |
154.1500 |
162.1700 |
157.4400 |
| 2021-11-21 |
156.6950 |
4,321.0467 BSV |
153.5600 |
153.1600 |
160.3100 |
159.8300 |
| 2021-11-20 |
153.3850 |
4,450.0237 BSV |
153.0200 |
152.7400 |
157.5300 |
153.7500 |
| 2021-11-19 |
151.6300 |
8,542.6186 BSV |
150.2000 |
144.4800 |
153.7400 |
153.0600 |
| 2021-11-18 |
156.3350 |
8,386.4177 BSV |
162.3800 |
122.9800 |
165.2600 |
150.2900 |
| 2021-11-17 |
162.5300 |
8,611.1393 BSV |
162.7700 |
158.1600 |
167.1600 |
162.2900 |
| 2021-11-16 |
169.7050 |
10,287.4852 BSV |
176.8100 |
158.1400 |
177.2700 |
162.6000 |
| 2021-11-15 |
176.5800 |
6,175.0282 BSV |
176.2900 |
173.7500 |
180.6800 |
176.8700 |
| 2021-11-14 |
175.5150 |
3,568.6579 BSV |
174.8300 |
172.0200 |
177.8500 |
176.2000 |
| 2021-11-13 |
172.7400 |
3,530.4481 BSV |
170.7300 |
167.1400 |
175.2500 |
174.7500 |
| 2021-11-12 |
174.3750 |
7,354.8418 BSV |
178.4000 |
170.1500 |
181.6000 |
170.3500 |
| 2021-11-11 |
185.5600 |
9,275.0092 BSV |
192.6200 |
174.6200 |
193.3700 |
178.5000 |
| 2021-11-10 |
189.6900 |
10,801.0848 BSV |
186.7400 |
182.9100 |
199.1500 |
192.6400 |