Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
146.2050 |
18,834.0463 BSV |
155.9100 |
124.6100 |
156.5400 |
136.5000 |
| 2021-09-19 |
157.1150 |
8,911.3162 BSV |
158.1700 |
152.1800 |
159.6900 |
156.0600 |
| 2021-09-18 |
157.9100 |
9,496.6173 BSV |
157.6800 |
153.1100 |
160.2000 |
158.1400 |
| 2021-09-17 |
157.0950 |
12,190.6604 BSV |
156.3300 |
152.4600 |
160.9700 |
157.8600 |
| 2021-09-16 |
156.7450 |
10,414.9298 BSV |
157.0400 |
146.1000 |
158.7100 |
156.4500 |
| 2021-09-15 |
155.1200 |
12,552.3549 BSV |
153.2100 |
144.8700 |
157.5400 |
157.0300 |
| 2021-09-14 |
150.4250 |
9,786.4568 BSV |
147.7500 |
143.3300 |
153.6900 |
153.1000 |
| 2021-09-13 |
151.1400 |
14,686.2359 BSV |
154.4900 |
138.9300 |
155.7800 |
147.7900 |
| 2021-09-12 |
153.8150 |
9,128.8251 BSV |
152.9300 |
149.5400 |
157.3000 |
154.7000 |
| 2021-09-11 |
151.9400 |
9,114.9666 BSV |
151.0400 |
147.0400 |
154.2300 |
152.8400 |
| 2021-09-10 |
154.9250 |
8,530.3363 BSV |
159.0200 |
148.2500 |
160.4600 |
150.8300 |
| 2021-09-09 |
157.2550 |
9,528.8121 BSV |
155.7200 |
152.2800 |
163.2600 |
158.7900 |
| 2021-09-08 |
155.5650 |
14,709.3696 BSV |
155.4400 |
146.6900 |
160.2800 |
155.6900 |
| 2021-09-07 |
174.1650 |
16,039.1538 BSV |
193.0300 |
139.4100 |
195.8200 |
155.3000 |
| 2021-09-06 |
191.1300 |
8,265.7806 BSV |
189.3800 |
185.8500 |
198.8800 |
192.8800 |
| 2021-09-05 |
186.8650 |
8,428.8586 BSV |
184.5500 |
180.0500 |
192.7900 |
189.1800 |
| 2021-09-04 |
180.4850 |
8,801.2619 BSV |
176.5500 |
173.3200 |
186.9900 |
184.4200 |
| 2021-09-03 |
172.5850 |
9,223.7184 BSV |
168.5900 |
167.2200 |
178.3600 |
176.5800 |
| 2021-09-02 |
167.0350 |
5,888.6024 BSV |
165.3400 |
164.2500 |
171.3800 |
168.7300 |
| 2021-09-01 |
164.3100 |
6,109.9482 BSV |
163.2800 |
160.1200 |
166.4900 |
165.3400 |
| 2021-08-31 |
164.9850 |
7,168.3675 BSV |
166.6700 |
160.0000 |
168.8500 |
163.3000 |
| 2021-08-30 |
169.5000 |
10,324.5569 BSV |
172.5700 |
164.5700 |
173.9900 |
166.4300 |
| 2021-08-29 |
165.7900 |
16,431.1331 BSV |
158.8900 |
156.3700 |
184.8300 |
172.6900 |
| 2021-08-28 |
158.4950 |
6,846.5092 BSV |
158.1000 |
154.2600 |
160.7700 |
158.8900 |
| 2021-08-27 |
155.5600 |
8,044.8708 BSV |
152.8100 |
151.3500 |
158.5600 |
158.3100 |
| 2021-08-26 |
157.4600 |
7,529.9320 BSV |
162.1100 |
152.1200 |
164.6200 |
152.8100 |
| 2021-08-25 |
161.3550 |
8,141.2378 BSV |
160.5100 |
155.8100 |
163.3600 |
162.2000 |
| 2021-08-24 |
164.5900 |
6,614.7482 BSV |
168.6900 |
160.4400 |
169.0100 |
160.4900 |
| 2021-08-23 |
165.8450 |
7,384.9919 BSV |
162.9400 |
157.5000 |
170.6800 |
168.7500 |
| 2021-08-22 |
165.8650 |
7,937.8858 BSV |
168.8200 |
161.5800 |
168.8600 |
162.9100 |
| 2021-08-21 |
166.9500 |
8,957.4702 BSV |
165.0300 |
162.3100 |
172.4500 |
168.8700 |
| 2021-08-20 |
160.6300 |
6,410.2073 BSV |
156.2400 |
155.4300 |
165.8200 |
165.0200 |
| 2021-08-19 |
157.4250 |
7,849.1630 BSV |
158.6600 |
150.3000 |
159.5700 |
156.1900 |
| 2021-08-18 |
162.2000 |
10,431.9844 BSV |
165.7900 |
151.4600 |
167.0700 |
158.6100 |
| 2021-08-17 |
169.1300 |
8,467.3432 BSV |
172.4600 |
163.3900 |
173.4600 |
165.8000 |
| 2021-08-16 |
169.5000 |
9,344.9764 BSV |
166.5000 |
162.4700 |
175.2200 |
172.5000 |
| 2021-08-15 |
165.1300 |
11,430.2506 BSV |
163.5600 |
160.6400 |
171.9600 |
166.7000 |
| 2021-08-14 |
162.3700 |
9,128.1154 BSV |
161.1400 |
158.6500 |
168.1000 |
163.6000 |
| 2021-08-13 |
157.4300 |
8,598.8221 BSV |
153.6400 |
150.8600 |
162.4600 |
161.2200 |
| 2021-08-12 |
156.1950 |
10,876.7330 BSV |
159.0300 |
151.2300 |
164.5700 |
153.3600 |
| 2021-08-11 |
154.7200 |
8,228.6300 BSV |
150.4300 |
146.8800 |
161.4100 |
159.0100 |
| 2021-08-10 |
152.2700 |
9,523.6418 BSV |
154.1800 |
149.6200 |
156.2100 |
150.3600 |
| 2021-08-09 |
151.0150 |
10,116.8902 BSV |
147.9100 |
142.2700 |
154.8700 |
154.1200 |
| 2021-08-08 |
148.0800 |
10,894.3079 BSV |
148.3400 |
145.3300 |
160.8400 |
147.8200 |
| 2021-08-07 |
146.0800 |
8,326.2405 BSV |
143.8400 |
142.8300 |
151.8100 |
148.3200 |
| 2021-08-06 |
141.1400 |
5,836.6346 BSV |
138.6100 |
137.7800 |
144.5500 |
143.6700 |
| 2021-08-05 |
139.5150 |
8,118.1548 BSV |
140.3500 |
134.1300 |
141.8200 |
138.6800 |
| 2021-08-04 |
139.5250 |
9,034.7930 BSV |
138.8100 |
133.2000 |
141.5500 |
140.2400 |
| 2021-08-03 |
141.8800 |
7,180.9979 BSV |
144.9000 |
138.1500 |
147.9200 |
138.8600 |
| 2021-08-02 |
146.1200 |
8,943.5726 BSV |
147.3600 |
139.2600 |
149.8700 |
144.8800 |