Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-12 |
161.4800 |
7,491.9531 BSV |
163.1800 |
155.4500 |
165.6800 |
159.7800 |
| 2021-06-11 |
165.5000 |
9,107.9943 BSV |
167.8400 |
161.1400 |
173.6100 |
163.1600 |
| 2021-06-10 |
170.1050 |
8,467.0393 BSV |
172.3500 |
166.4700 |
174.7600 |
167.8600 |
| 2021-06-09 |
162.9800 |
10,844.6556 BSV |
153.6100 |
150.3200 |
174.3400 |
172.3500 |
| 2021-06-08 |
164.7400 |
14,262.9623 BSV |
175.7500 |
150.2000 |
178.1000 |
153.7300 |
| 2021-06-07 |
177.5250 |
5,170.3072 BSV |
179.2500 |
174.8600 |
180.4100 |
175.8000 |
| 2021-06-06 |
174.1450 |
11,154.8853 BSV |
169.0300 |
166.7300 |
181.3300 |
179.2600 |
| 2021-06-05 |
170.2400 |
9,214.2747 BSV |
171.4100 |
165.8300 |
177.2900 |
169.0700 |
| 2021-06-04 |
177.4350 |
10,648.1969 BSV |
183.2700 |
167.9900 |
191.7800 |
171.6000 |
| 2021-06-03 |
183.9950 |
9,351.1245 BSV |
184.3700 |
177.4700 |
188.8100 |
183.6200 |
| 2021-06-02 |
175.8400 |
9,942.2216 BSV |
167.4000 |
165.9900 |
188.5500 |
184.2800 |
| 2021-06-01 |
169.9350 |
10,619.4901 BSV |
172.6300 |
165.2200 |
176.1100 |
167.2400 |
| 2021-05-31 |
169.3050 |
11,509.9614 BSV |
166.1300 |
160.6100 |
172.8400 |
172.4800 |
| 2021-05-30 |
164.6450 |
15,067.8916 BSV |
163.2500 |
154.3200 |
169.5800 |
166.0400 |
| 2021-05-29 |
166.1350 |
17,968.4087 BSV |
169.1600 |
160.2800 |
179.1200 |
163.1100 |
| 2021-05-28 |
178.8400 |
18,162.2339 BSV |
188.5200 |
158.9900 |
190.9300 |
169.1600 |
| 2021-05-27 |
181.9550 |
22,438.0054 BSV |
175.4900 |
169.7700 |
189.5400 |
188.4200 |
| 2021-05-26 |
174.6050 |
20,241.1826 BSV |
173.7400 |
167.4000 |
186.7500 |
175.4700 |
| 2021-05-25 |
170.9850 |
24,969.3236 BSV |
168.1500 |
161.0900 |
186.2400 |
173.8200 |
| 2021-05-24 |
155.5000 |
29,816.9295 BSV |
142.7800 |
128.0200 |
169.3100 |
168.2200 |
| 2021-05-23 |
157.3400 |
26,695.4609 BSV |
171.8400 |
138.3800 |
173.1800 |
142.8400 |
| 2021-05-22 |
171.2450 |
28,232.1572 BSV |
170.6500 |
152.4800 |
177.7900 |
171.8400 |
| 2021-05-21 |
183.1050 |
27,115.6766 BSV |
195.6700 |
165.7800 |
207.8000 |
170.5400 |
| 2021-05-20 |
190.5550 |
38,709.0359 BSV |
185.5600 |
148.0000 |
206.6500 |
195.5500 |
| 2021-05-19 |
234.3650 |
45,713.2963 BSV |
283.3100 |
129.2300 |
298.9200 |
185.4200 |
| 2021-05-18 |
278.1900 |
17,745.8599 BSV |
272.8400 |
270.1200 |
308.9000 |
283.5400 |
| 2021-05-17 |
289.5900 |
23,893.4827 BSV |
306.2000 |
254.0700 |
321.3600 |
272.9800 |
| 2021-05-16 |
316.5500 |
13,365.3900 BSV |
327.2000 |
305.3100 |
330.6900 |
305.9000 |
| 2021-05-15 |
336.6350 |
16,119.3392 BSV |
346.1800 |
318.2800 |
352.6500 |
327.0900 |
| 2021-05-14 |
327.8850 |
20,097.0854 BSV |
309.1400 |
287.8700 |
347.7600 |
346.6300 |
| 2021-05-13 |
334.0100 |
28,566.0259 BSV |
359.0200 |
286.4700 |
363.2200 |
309.0000 |
| 2021-05-12 |
375.2200 |
22,325.9348 BSV |
391.0700 |
354.9400 |
406.6900 |
359.3700 |
| 2021-05-11 |
388.9550 |
32,657.6940 BSV |
386.0900 |
300.9400 |
414.2600 |
391.8200 |
| 2021-05-10 |
360.7950 |
20,348.4812 BSV |
336.2900 |
331.8400 |
385.6600 |
385.3000 |
| 2021-05-09 |
343.9550 |
21,605.0307 BSV |
351.5900 |
335.2700 |
378.7100 |
336.3200 |
| 2021-05-08 |
374.7400 |
19,317.1569 BSV |
397.8100 |
349.1000 |
399.3500 |
351.6700 |
| 2021-05-07 |
415.2350 |
25,793.2571 BSV |
432.4900 |
392.3000 |
460.0300 |
397.9800 |
| 2021-05-06 |
419.9400 |
27,927.6579 BSV |
407.2900 |
383.0700 |
448.5100 |
432.5900 |
| 2021-05-05 |
373.8000 |
23,606.5507 BSV |
340.1800 |
313.0800 |
407.4200 |
407.4200 |
| 2021-05-04 |
351.6650 |
19,443.1395 BSV |
363.1700 |
336.0400 |
377.4300 |
340.1600 |
| 2021-05-03 |
351.2250 |
11,740.8351 BSV |
339.4900 |
326.1900 |
364.4000 |
362.9600 |
| 2021-05-02 |
335.0050 |
13,429.7277 BSV |
331.5000 |
311.1200 |
342.3300 |
338.5100 |
| 2021-05-01 |
319.0850 |
12,458.4204 BSV |
306.9100 |
306.6600 |
332.2500 |
331.2600 |
| 2021-04-30 |
296.8450 |
11,655.2503 BSV |
287.0300 |
270.2700 |
307.9200 |
306.6600 |
| 2021-04-29 |
288.7350 |
11,734.0550 BSV |
290.5500 |
278.3100 |
297.5100 |
286.9200 |
| 2021-04-28 |
281.6950 |
16,303.4986 BSV |
272.6100 |
270.3500 |
295.4700 |
290.7800 |
| 2021-04-27 |
267.2550 |
12,876.2392 BSV |
261.8900 |
254.4300 |
276.7600 |
272.6200 |
| 2021-04-26 |
257.1500 |
14,375.3000 BSV |
252.7100 |
227.6800 |
262.3100 |
261.5900 |
| 2021-04-25 |
246.3950 |
10,841.3241 BSV |
241.0300 |
230.5800 |
254.4600 |
251.7600 |
| 2021-04-24 |
242.3800 |
16,089.0525 BSV |
243.7000 |
228.8900 |
253.6000 |
241.0600 |