Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
179.9050 |
8,627.1158 BSV |
173.1800 |
172.3800 |
188.5800 |
186.6300 |
| 2021-11-08 |
170.7500 |
5,544.1232 BSV |
168.2500 |
165.3400 |
174.7300 |
173.2500 |
| 2021-11-07 |
168.0550 |
2,652.4471 BSV |
167.8600 |
166.1500 |
169.4600 |
168.2500 |
| 2021-11-06 |
170.2400 |
5,504.7249 BSV |
172.4600 |
165.3900 |
175.9100 |
168.0200 |
| 2021-11-05 |
170.3000 |
7,648.1360 BSV |
167.9600 |
167.0600 |
178.1600 |
172.6400 |
| 2021-11-04 |
167.7350 |
4,947.7696 BSV |
167.4600 |
164.7600 |
171.6300 |
168.0100 |
| 2021-11-03 |
167.1350 |
5,592.7119 BSV |
167.0100 |
164.4300 |
172.3000 |
167.2600 |
| 2021-11-02 |
166.1200 |
4,674.2890 BSV |
165.3000 |
158.3400 |
167.7000 |
166.9400 |
| 2021-11-01 |
164.0850 |
5,605.7644 BSV |
162.6400 |
161.4300 |
167.7600 |
165.5300 |
| 2021-10-31 |
162.1950 |
5,657.5041 BSV |
161.6400 |
158.5100 |
165.9500 |
162.7500 |
| 2021-10-30 |
164.0300 |
4,083.0926 BSV |
166.4500 |
160.0700 |
166.6400 |
161.6100 |
| 2021-10-29 |
164.0450 |
5,994.0379 BSV |
161.5100 |
157.8200 |
167.2600 |
166.5800 |
| 2021-10-28 |
159.3150 |
6,541.9186 BSV |
157.1400 |
152.5900 |
165.2300 |
161.4900 |
| 2021-10-27 |
165.3100 |
6,753.8775 BSV |
173.6500 |
151.7800 |
174.7000 |
156.9700 |
| 2021-10-26 |
173.5050 |
3,498.9103 BSV |
173.3600 |
170.2300 |
175.7400 |
173.6500 |
| 2021-10-25 |
171.3000 |
4,464.2428 BSV |
169.2500 |
168.7900 |
173.9800 |
173.3500 |
| 2021-10-24 |
170.2050 |
4,717.0808 BSV |
171.0900 |
168.4200 |
177.1000 |
169.3200 |
| 2021-10-23 |
170.1000 |
3,930.2341 BSV |
169.1500 |
167.8000 |
171.7000 |
171.0500 |
| 2021-10-22 |
170.6150 |
5,185.0504 BSV |
172.1200 |
168.7100 |
173.4500 |
169.1100 |
| 2021-10-21 |
172.9800 |
6,378.9438 BSV |
173.9600 |
169.5800 |
178.4200 |
172.0000 |
| 2021-10-20 |
170.5750 |
4,159.4870 BSV |
167.2200 |
167.2100 |
174.4000 |
173.9300 |
| 2021-10-19 |
167.5450 |
4,909.1599 BSV |
167.8600 |
165.2300 |
171.6200 |
167.2300 |
| 2021-10-18 |
167.8800 |
5,704.1781 BSV |
167.9600 |
163.1300 |
174.4700 |
167.8000 |
| 2021-10-17 |
169.6150 |
5,336.1321 BSV |
171.3000 |
167.3400 |
175.3300 |
167.9300 |
| 2021-10-16 |
171.3300 |
4,869.0641 BSV |
171.3500 |
169.7300 |
174.4600 |
171.3100 |
| 2021-10-15 |
171.6250 |
6,404.7376 BSV |
171.9100 |
166.6900 |
177.8600 |
171.3400 |
| 2021-10-14 |
171.8700 |
5,920.3605 BSV |
171.8200 |
168.3200 |
175.4500 |
171.9200 |
| 2021-10-13 |
168.2800 |
7,073.1639 BSV |
164.4900 |
162.0800 |
174.4900 |
172.0700 |
| 2021-10-12 |
171.1550 |
8,455.9814 BSV |
177.8400 |
160.1600 |
179.3200 |
164.4700 |
| 2021-10-11 |
180.2400 |
6,537.4731 BSV |
182.6400 |
169.4900 |
185.0600 |
177.8400 |
| 2021-10-10 |
180.5400 |
3,649.1528 BSV |
178.4300 |
175.1900 |
186.9900 |
182.6500 |
| 2021-10-09 |
178.3900 |
3,841.6618 BSV |
178.3500 |
166.8300 |
180.6600 |
178.4300 |
| 2021-10-08 |
177.5000 |
6,939.0281 BSV |
176.6600 |
171.8100 |
183.9100 |
178.3400 |
| 2021-10-07 |
164.9500 |
12,593.2494 BSV |
153.3700 |
146.7300 |
178.0500 |
176.5300 |
| 2021-10-06 |
149.7000 |
6,174.0552 BSV |
145.9700 |
142.0200 |
155.1700 |
153.4300 |
| 2021-10-05 |
143.9600 |
5,293.8335 BSV |
141.9600 |
141.7600 |
148.1100 |
145.9600 |
| 2021-10-04 |
142.6000 |
6,123.2911 BSV |
143.2300 |
138.7100 |
147.6800 |
141.9700 |
| 2021-10-03 |
142.5850 |
4,704.3868 BSV |
141.9100 |
137.0800 |
147.0100 |
143.2600 |
| 2021-10-02 |
139.5750 |
4,097.6935 BSV |
137.2200 |
136.6700 |
143.0500 |
141.9300 |
| 2021-10-01 |
132.6500 |
2,809.6781 BSV |
128.1200 |
126.9800 |
137.9700 |
137.1800 |
| 2021-09-30 |
127.4450 |
3,607.4567 BSV |
126.8500 |
123.5200 |
129.8500 |
128.0400 |
| 2021-09-29 |
126.1450 |
7,341.8897 BSV |
125.6200 |
121.4600 |
129.5900 |
126.6700 |
| 2021-09-28 |
126.0500 |
7,748.8806 BSV |
126.4400 |
125.0900 |
131.0400 |
125.6600 |
| 2021-09-27 |
128.6850 |
6,132.7476 BSV |
130.9800 |
124.5900 |
132.3100 |
126.3900 |
| 2021-09-26 |
132.5200 |
16,115.3684 BSV |
134.0700 |
114.7300 |
138.9700 |
130.9700 |
| 2021-09-25 |
133.8000 |
8,831.8071 BSV |
133.4600 |
128.8200 |
137.0100 |
134.1400 |
| 2021-09-24 |
138.7500 |
11,860.0280 BSV |
144.0200 |
123.0300 |
149.6800 |
133.4800 |
| 2021-09-23 |
144.3150 |
5,457.1893 BSV |
144.6700 |
141.9400 |
147.1900 |
143.9600 |
| 2021-09-22 |
149.0000 |
13,023.1036 BSV |
153.3300 |
129.6000 |
153.9100 |
144.6700 |
| 2021-09-21 |
144.7800 |
12,049.0235 BSV |
136.4900 |
128.4900 |
155.8900 |
153.0700 |