Identifier on OKEx: BSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-15 |
316.4700 USDT |
1,014,592.4358 BSV |
313.6100 USDT |
280.0000 USDT |
341.4800 USDT |
319.3300 USDT |
| 2020-01-14 |
335.8100 USDT |
1,474,615.5407 BSV |
357.9900 USDT |
289.4100 USDT |
459.1700 USDT |
313.6300 USDT |
| 2020-01-13 |
260.3200 USDT |
1,107,645.9645 BSV |
162.7300 USDT |
161.5400 USDT |
412.9900 USDT |
357.9100 USDT |
| 2020-01-12 |
160.9450 USDT |
191,468.0634 BSV |
159.1900 USDT |
157.2600 USDT |
166.9500 USDT |
162.7000 USDT |
| 2020-01-11 |
159.1650 USDT |
377,780.5095 BSV |
159.1100 USDT |
147.3600 USDT |
171.2700 USDT |
159.2200 USDT |
| 2020-01-10 |
155.6900 USDT |
830,684.4314 BSV |
152.2700 USDT |
145.3400 USDT |
177.8500 USDT |
159.1100 USDT |
| 2020-01-09 |
134.4400 USDT |
445,091.4092 BSV |
116.6000 USDT |
114.5400 USDT |
157.0000 USDT |
152.2800 USDT |
| 2020-01-08 |
115.5400 USDT |
204,878.1105 BSV |
114.5100 USDT |
110.3600 USDT |
118.5600 USDT |
116.5700 USDT |
| 2020-01-07 |
112.4500 USDT |
178,068.8927 BSV |
110.3600 USDT |
109.9400 USDT |
117.2700 USDT |
114.5400 USDT |
| 2020-01-06 |
112.0550 USDT |
183,145.6485 BSV |
113.7500 USDT |
109.5000 USDT |
119.2000 USDT |
110.3600 USDT |
| 2020-01-05 |
113.1900 USDT |
168,702.4576 BSV |
112.6600 USDT |
109.5800 USDT |
117.8600 USDT |
113.7200 USDT |
| 2020-01-04 |
109.1850 USDT |
164,636.4097 BSV |
105.7300 USDT |
105.2200 USDT |
112.7200 USDT |
112.6400 USDT |
| 2020-01-03 |
102.4850 USDT |
218,026.8461 BSV |
99.2400 USDT |
98.4700 USDT |
106.0500 USDT |
105.7300 USDT |
| 2020-01-02 |
97.2400 USDT |
149,884.3077 BSV |
95.2600 USDT |
91.7200 USDT |
100.2500 USDT |
99.2200 USDT |
| 2020-01-01 |
96.9800 USDT |
84,165.1811 BSV |
98.7200 USDT |
94.5000 USDT |
100.0000 USDT |
95.2400 USDT |
| 2019-12-31 |
97.4050 USDT |
91,831.5735 BSV |
96.1400 USDT |
94.5000 USDT |
100.1100 USDT |
98.6700 USDT |
| 2019-12-30 |
94.7950 USDT |
122,230.6991 BSV |
93.4400 USDT |
92.7500 USDT |
98.6800 USDT |
96.1500 USDT |
| 2019-12-29 |
95.5350 USDT |
173,123.4085 BSV |
97.6200 USDT |
91.1100 USDT |
101.5300 USDT |
93.4500 USDT |
| 2019-12-28 |
94.5100 USDT |
104,553.0881 BSV |
91.5400 USDT |
91.2400 USDT |
98.5200 USDT |
97.4800 USDT |
| 2019-12-27 |
89.8400 USDT |
127,323.4140 BSV |
88.1400 USDT |
87.7800 USDT |
92.8700 USDT |
91.5400 USDT |
| 2019-12-26 |
87.4450 USDT |
116,250.3522 BSV |
86.7400 USDT |
85.8000 USDT |
91.7400 USDT |
88.1500 USDT |
| 2019-12-25 |
85.9050 USDT |
34,460.6017 BSV |
85.0600 USDT |
84.6500 USDT |
86.8200 USDT |
86.7500 USDT |
| 2019-12-24 |
85.5350 USDT |
57,751.7501 BSV |
86.0200 USDT |
84.8500 USDT |
87.3200 USDT |
85.0500 USDT |
| 2019-12-23 |
87.5750 USDT |
75,099.5113 BSV |
89.1200 USDT |
85.2700 USDT |
89.9400 USDT |
86.0300 USDT |
| 2019-12-22 |
87.7050 USDT |
87,714.3286 BSV |
86.2900 USDT |
86.0200 USDT |
89.9900 USDT |
89.1200 USDT |
| 2019-12-21 |
86.0200 USDT |
51,516.3616 BSV |
85.7300 USDT |
83.9900 USDT |
87.2300 USDT |
86.3100 USDT |
| 2019-12-20 |
86.5450 USDT |
79,274.1134 BSV |
87.3400 USDT |
85.1000 USDT |
89.0000 USDT |
85.7500 USDT |
| 2019-12-19 |
85.8300 USDT |
105,962.3379 BSV |
84.3300 USDT |
83.3400 USDT |
89.0500 USDT |
87.3300 USDT |
| 2019-12-18 |
83.8050 USDT |
188,879.6680 BSV |
83.3000 USDT |
81.1600 USDT |
87.2700 USDT |
84.3100 USDT |
| 2019-12-17 |
82.6050 USDT |
232,160.4420 BSV |
81.9600 USDT |
76.5100 USDT |
84.2000 USDT |
83.2500 USDT |
| 2019-12-16 |
87.1000 USDT |
124,151.7816 BSV |
92.2700 USDT |
81.8900 USDT |
92.3000 USDT |
81.9300 USDT |
| 2019-12-15 |
92.6350 USDT |
31,071.0392 BSV |
92.9800 USDT |
91.2500 USDT |
93.3400 USDT |
92.2900 USDT |
| 2019-12-14 |
92.6950 USDT |
39,077.3460 BSV |
92.4000 USDT |
91.3400 USDT |
93.6400 USDT |
92.9900 USDT |
| 2019-12-13 |
92.6750 USDT |
36,253.3800 BSV |
92.9600 USDT |
91.5600 USDT |
94.3600 USDT |
92.3900 USDT |
| 2019-12-12 |
92.8250 USDT |
57,098.4227 BSV |
92.6800 USDT |
91.3000 USDT |
93.2900 USDT |
92.9700 USDT |
| 2019-12-11 |
93.5000 USDT |
73,664.5012 BSV |
94.3400 USDT |
91.1500 USDT |
95.2600 USDT |
92.6600 USDT |
| 2019-12-10 |
94.6850 USDT |
38,646.4014 BSV |
95.0100 USDT |
94.0500 USDT |
95.9500 USDT |
94.3600 USDT |
| 2019-12-09 |
95.2300 USDT |
55,577.2795 BSV |
95.4300 USDT |
93.8500 USDT |
97.5800 USDT |
95.0300 USDT |
| 2019-12-08 |
96.2450 USDT |
51,015.4595 BSV |
97.0400 USDT |
94.9100 USDT |
97.5200 USDT |
95.4500 USDT |
| 2019-12-07 |
96.7550 USDT |
49,808.6629 BSV |
96.4600 USDT |
93.9900 USDT |
97.1900 USDT |
97.0500 USDT |
| 2019-12-06 |
95.7450 USDT |
47,099.7533 BSV |
95.0000 USDT |
94.9700 USDT |
97.6400 USDT |
96.4900 USDT |
| 2019-12-05 |
94.9700 USDT |
79,167.4374 BSV |
94.9500 USDT |
93.3700 USDT |
96.2800 USDT |
94.9900 USDT |
| 2019-12-04 |
96.7050 USDT |
158,218.7230 BSV |
98.4500 USDT |
94.0100 USDT |
99.3800 USDT |
94.9600 USDT |
| 2019-12-03 |
98.1300 USDT |
154,917.2318 BSV |
97.8400 USDT |
93.0000 USDT |
103.3300 USDT |
98.4200 USDT |
| 2019-12-02 |
99.5700 USDT |
68,396.8975 BSV |
101.2700 USDT |
96.5200 USDT |
101.7300 USDT |
97.8700 USDT |
| 2019-12-01 |
102.1250 USDT |
66,653.7218 BSV |
102.9300 USDT |
98.5800 USDT |
104.8100 USDT |
101.3200 USDT |
| 2019-11-30 |
104.6650 USDT |
51,914.5973 BSV |
106.4200 USDT |
100.0000 USDT |
107.8200 USDT |
102.9100 USDT |
| 2019-11-29 |
108.6200 USDT |
27,786.2279 BSV |
110.7800 USDT |
105.3100 USDT |
111.1700 USDT |
106.4600 USDT |
| 2019-11-28 |
109.4050 USDT |
53,527.1298 BSV |
108.0600 USDT |
104.1900 USDT |
113.4600 USDT |
110.7500 USDT |
| 2019-11-27 |
107.6650 USDT |
42,248.7548 BSV |
107.2400 USDT |
105.7400 USDT |
109.9700 USDT |
108.0900 USDT |