Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
273.2200 |
30,586.4640 BSV |
302.7700 |
200.0000 |
305.9000 |
243.6700 |
| 2021-04-22 |
310.6000 |
13,391.2028 BSV |
318.1400 |
291.5900 |
320.8300 |
303.0600 |
| 2021-04-21 |
308.7550 |
15,394.3003 BSV |
299.8100 |
288.9800 |
319.1300 |
317.7000 |
| 2021-04-20 |
296.1600 |
21,650.7885 BSV |
292.8700 |
271.5400 |
308.6200 |
299.4500 |
| 2021-04-19 |
306.6700 |
22,014.0582 BSV |
320.4400 |
292.5100 |
343.3000 |
292.9000 |
| 2021-04-18 |
356.3500 |
37,601.1161 BSV |
392.2300 |
272.6700 |
403.5600 |
320.4700 |
| 2021-04-17 |
412.3500 |
39,774.6971 BSV |
432.4200 |
385.8800 |
492.1700 |
392.2800 |
| 2021-04-16 |
390.5650 |
28,620.7151 BSV |
354.6400 |
323.7300 |
426.4900 |
426.4900 |
| 2021-04-15 |
330.8550 |
20,837.7824 BSV |
308.3900 |
303.9400 |
356.8400 |
353.3200 |
| 2021-04-14 |
293.8950 |
20,869.3129 BSV |
279.5300 |
279.5300 |
324.4600 |
308.2600 |
| 2021-04-13 |
267.6400 |
12,542.4408 BSV |
255.5100 |
251.4800 |
280.8900 |
279.7700 |
| 2021-04-12 |
264.8500 |
11,929.5914 BSV |
273.6100 |
253.5100 |
277.7300 |
256.0900 |
| 2021-04-11 |
274.3700 |
14,656.0018 BSV |
275.2200 |
262.1000 |
289.3300 |
273.5200 |
| 2021-04-10 |
270.0200 |
14,544.1850 BSV |
264.7800 |
253.7900 |
280.2100 |
275.2600 |
| 2021-04-09 |
254.9800 |
10,623.8180 BSV |
245.1200 |
241.0400 |
266.4300 |
264.8400 |
| 2021-04-08 |
241.7000 |
14,491.0397 BSV |
238.6600 |
230.9300 |
246.4600 |
244.7400 |
| 2021-04-07 |
246.4400 |
20,999.3207 BSV |
254.2500 |
227.8800 |
274.5300 |
238.6300 |
| 2021-04-06 |
248.4500 |
22,953.5478 BSV |
242.0800 |
233.0700 |
279.4800 |
254.8200 |
| 2021-04-05 |
232.3550 |
14,588.5940 BSV |
222.8300 |
219.4000 |
242.5200 |
241.8800 |
| 2021-04-04 |
227.8800 |
13,940.6150 BSV |
232.7900 |
212.3900 |
233.8200 |
222.9700 |
| 2021-04-03 |
245.4800 |
19,345.2092 BSV |
258.1600 |
231.7900 |
268.0000 |
232.8000 |
| 2021-04-02 |
238.7900 |
19,921.8904 BSV |
219.9000 |
212.7600 |
259.1200 |
257.6800 |
| 2021-04-01 |
216.2950 |
15,563.2684 BSV |
212.7100 |
209.1000 |
228.9200 |
219.8800 |
| 2021-03-31 |
209.2150 |
11,253.3757 BSV |
205.7400 |
199.4200 |
219.1500 |
212.6900 |
| 2021-03-30 |
208.3100 |
7,069.1141 BSV |
210.7900 |
203.5900 |
211.7600 |
205.8300 |
| 2021-03-29 |
205.7350 |
7,087.0307 BSV |
200.8000 |
195.9500 |
210.9200 |
210.6700 |
| 2021-03-28 |
199.4700 |
5,902.3916 BSV |
198.1800 |
197.2600 |
202.6500 |
200.7600 |
| 2021-03-27 |
199.7550 |
7,351.7705 BSV |
201.3300 |
194.3000 |
204.6400 |
198.1800 |
| 2021-03-26 |
195.2850 |
9,444.2373 BSV |
189.9500 |
186.9400 |
204.1400 |
200.6200 |
| 2021-03-25 |
204.3600 |
13,420.7570 BSV |
218.8100 |
183.4400 |
218.9200 |
189.9100 |
| 2021-03-24 |
218.8900 |
9,371.4953 BSV |
219.1600 |
209.5800 |
221.5300 |
218.6200 |
| 2021-03-23 |
216.8850 |
16,864.6108 BSV |
214.8600 |
200.8300 |
225.7000 |
218.9100 |
| 2021-03-22 |
209.8700 |
9,619.4741 BSV |
205.0100 |
195.6900 |
216.4400 |
214.7300 |
| 2021-03-21 |
207.5600 |
9,240.3564 BSV |
210.3100 |
197.3200 |
213.4800 |
204.8100 |
| 2021-03-20 |
215.3550 |
12,653.3274 BSV |
220.3900 |
209.0100 |
231.3000 |
210.3200 |
| 2021-03-19 |
209.2800 |
15,922.1245 BSV |
198.1000 |
193.9700 |
221.0100 |
220.4600 |
| 2021-03-18 |
194.8450 |
8,022.9428 BSV |
191.4400 |
187.7800 |
199.9400 |
198.2500 |
| 2021-03-17 |
193.1050 |
7,040.9484 BSV |
194.8100 |
190.1900 |
196.9900 |
191.4000 |
| 2021-03-16 |
191.7050 |
12,357.3375 BSV |
188.5800 |
185.2100 |
199.2900 |
194.8300 |
| 2021-03-15 |
195.9050 |
11,743.5783 BSV |
203.2300 |
184.1200 |
206.7100 |
188.5800 |
| 2021-03-14 |
216.4400 |
15,170.7428 BSV |
229.6600 |
198.4900 |
235.0000 |
203.2200 |
| 2021-03-13 |
205.8500 |
14,197.5581 BSV |
182.0900 |
181.0600 |
229.6100 |
229.6100 |
| 2021-03-12 |
183.9300 |
6,153.1168 BSV |
185.6700 |
177.7900 |
190.0100 |
182.1900 |
| 2021-03-11 |
188.8550 |
7,431.1582 BSV |
192.0400 |
183.2900 |
193.5000 |
185.6700 |
| 2021-03-10 |
189.8450 |
6,690.0063 BSV |
187.6700 |
184.0200 |
195.1700 |
192.0200 |
| 2021-03-09 |
196.0300 |
5,800.8629 BSV |
204.3900 |
182.8400 |
204.3900 |
187.6700 |
| 2021-03-08 |
184.1050 |
4,788.0790 BSV |
184.3600 |
178.8000 |
187.7300 |
183.8500 |
| 2021-03-07 |
181.3400 |
6,643.0421 BSV |
178.7100 |
175.0500 |
185.3000 |
183.9700 |
| 2021-03-06 |
178.4550 |
5,636.4192 BSV |
178.2600 |
175.3700 |
182.5400 |
178.6500 |
| 2021-03-05 |
181.9800 |
8,569.0716 BSV |
185.6400 |
175.0900 |
186.7400 |
178.3200 |