Identifier on OKEx: BSV-USDK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-04 |
187.0450 |
10,678.1505 BSV |
188.6800 |
183.4300 |
193.7000 |
185.4100 |
| 2021-03-03 |
188.1550 |
9,546.7114 BSV |
187.6600 |
181.1600 |
194.3400 |
188.6500 |
| 2021-03-02 |
186.7900 |
10,346.4188 BSV |
186.2400 |
180.1700 |
191.7700 |
187.3400 |
| 2021-03-01 |
179.6200 |
9,306.0396 BSV |
172.9800 |
170.5600 |
186.3400 |
186.2600 |
| 2021-02-28 |
179.8500 |
12,559.5488 BSV |
186.7200 |
171.5000 |
191.8000 |
172.9800 |
| 2021-02-27 |
185.2150 |
13,368.9721 BSV |
183.7700 |
176.2200 |
196.1400 |
186.6600 |
| 2021-02-26 |
190.3750 |
17,356.7479 BSV |
197.1800 |
170.5800 |
198.3900 |
183.5700 |
| 2021-02-25 |
197.3450 |
15,777.1785 BSV |
197.5300 |
186.6800 |
208.7100 |
197.1600 |
| 2021-02-24 |
191.9350 |
20,050.9445 BSV |
186.1800 |
173.0000 |
208.7100 |
197.6900 |
| 2021-02-23 |
197.2750 |
26,718.5441 BSV |
208.2300 |
168.8300 |
216.7000 |
186.3200 |
| 2021-02-22 |
228.7700 |
18,713.3546 BSV |
249.6900 |
177.0400 |
250.6200 |
207.8500 |
| 2021-02-21 |
244.6250 |
13,260.9165 BSV |
239.4400 |
213.7800 |
250.6200 |
249.8100 |
| 2021-02-20 |
242.0950 |
13,926.0665 BSV |
245.1500 |
213.7800 |
253.5100 |
239.0400 |
| 2021-02-19 |
244.2200 |
10,759.2927 BSV |
243.1400 |
231.3700 |
253.8600 |
245.3000 |
| 2021-02-18 |
246.5950 |
11,060.4135 BSV |
249.9300 |
238.7800 |
255.7100 |
243.2600 |
| 2021-02-17 |
246.0000 |
14,067.1363 BSV |
241.9100 |
226.8200 |
253.3500 |
250.0900 |
| 2021-02-16 |
246.7350 |
19,022.1969 BSV |
251.4200 |
226.8200 |
269.0100 |
242.0500 |
| 2021-02-15 |
253.2250 |
22,387.5976 BSV |
254.9600 |
210.6700 |
274.1000 |
251.4900 |
| 2021-02-14 |
251.6200 |
24,943.5499 BSV |
247.9700 |
243.9400 |
286.7800 |
255.2700 |
| 2021-02-13 |
236.3750 |
15,052.2642 BSV |
224.5200 |
221.4100 |
269.3400 |
248.2300 |
| 2021-02-12 |
221.4350 |
13,917.0090 BSV |
218.5900 |
214.0000 |
234.1100 |
224.2800 |
| 2021-02-11 |
212.1800 |
12,357.5267 BSV |
205.7300 |
205.5600 |
231.2300 |
218.6300 |
| 2021-02-10 |
215.3400 |
24,863.4686 BSV |
224.9500 |
198.2900 |
239.1200 |
205.7300 |
| 2021-02-09 |
208.2550 |
18,796.2269 BSV |
191.7900 |
188.1800 |
239.1200 |
224.7200 |
| 2021-02-08 |
186.4650 |
8,874.6537 BSV |
181.1800 |
178.4300 |
193.9400 |
191.7500 |
| 2021-02-07 |
186.0800 |
9,964.7128 BSV |
190.9700 |
178.4300 |
194.8800 |
181.1900 |
| 2021-02-06 |
187.3450 |
12,283.3137 BSV |
183.8300 |
181.1100 |
199.5400 |
190.8600 |
| 2021-02-05 |
180.3400 |
7,027.9333 BSV |
176.9100 |
175.7400 |
188.7500 |
183.7700 |
| 2021-02-04 |
180.9550 |
7,017.1889 BSV |
185.0800 |
175.3000 |
189.0300 |
176.8300 |
| 2021-02-03 |
182.8150 |
7,009.6477 BSV |
180.4500 |
178.4900 |
189.0300 |
185.1800 |
| 2021-02-02 |
178.4900 |
6,030.9971 BSV |
176.4700 |
175.6900 |
182.3800 |
180.5100 |
| 2021-02-01 |
174.5200 |
11,157.9850 BSV |
172.6900 |
170.5500 |
187.1300 |
176.3500 |
| 2021-01-31 |
177.7400 |
20,690.0014 BSV |
182.7800 |
160.0000 |
188.9900 |
172.7000 |
| 2021-01-30 |
180.2750 |
19,262.5898 BSV |
177.8400 |
160.0000 |
194.5300 |
182.7100 |
| 2021-01-29 |
175.4350 |
13,667.9929 BSV |
172.9800 |
165.0000 |
186.6600 |
177.8900 |
| 2021-01-28 |
167.4550 |
12,101.0260 BSV |
161.8600 |
158.1400 |
173.7300 |
173.0500 |
| 2021-01-27 |
166.9900 |
10,832.0819 BSV |
171.9400 |
157.5900 |
175.4800 |
162.0400 |
| 2021-01-26 |
174.2400 |
19,610.3049 BSV |
176.5900 |
170.3300 |
184.8900 |
171.8900 |
| 2021-01-25 |
174.3100 |
18,938.0685 BSV |
172.0100 |
170.6700 |
184.8900 |
176.6100 |
| 2021-01-24 |
172.2550 |
19,748.3306 BSV |
172.4800 |
170.1100 |
177.5200 |
172.0300 |
| 2021-01-23 |
176.1100 |
19,901.0858 BSV |
179.4300 |
159.0800 |
182.3300 |
172.7900 |
| 2021-01-22 |
181.2000 |
17,750.6701 BSV |
182.9800 |
168.4300 |
186.2100 |
179.4200 |
| 2021-01-21 |
185.2300 |
18,624.4763 BSV |
187.5100 |
178.5700 |
202.6700 |
182.9500 |
| 2021-01-20 |
200.4400 |
13,026.4955 BSV |
213.2700 |
178.5700 |
214.4600 |
187.6100 |
| 2021-01-19 |
209.7900 |
12,927.5415 BSV |
206.4900 |
202.3600 |
215.7000 |
213.0900 |
| 2021-01-18 |
202.9400 |
14,095.0121 BSV |
199.6400 |
196.3200 |
209.8800 |
206.2400 |
| 2021-01-17 |
206.2800 |
14,095.8835 BSV |
212.8300 |
193.0600 |
216.2700 |
199.7300 |
| 2021-01-16 |
206.6150 |
17,874.3769 BSV |
200.2200 |
188.1600 |
216.2700 |
213.0100 |
| 2021-01-15 |
209.2800 |
20,138.7283 BSV |
218.1900 |
188.1600 |
235.6900 |
200.3700 |
| 2021-01-14 |
212.0300 |
16,967.2048 BSV |
206.2100 |
201.0200 |
235.6900 |
217.8500 |