Identifier on ZB.com: bsv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-18 |
258.4400 USDT |
1,171.1510 BSV |
246.5000 USDT |
220.0000 USDT |
279.5100 USDT |
270.3800 USDT |
| 2020-01-17 |
271.9150 USDT |
1,083.6340 BSV |
297.3300 USDT |
246.4390 USDT |
299.3350 USDT |
246.5000 USDT |
| 2020-01-16 |
308.4470 USDT |
1,120.8010 BSV |
316.6800 USDT |
286.7900 USDT |
333.4800 USDT |
300.2140 USDT |
| 2020-01-15 |
318.9850 USDT |
984.4120 BSV |
316.4800 USDT |
274.6710 USDT |
338.7000 USDT |
321.4900 USDT |
| 2020-01-14 |
330.7395 USDT |
4,069.0270 BSV |
344.8400 USDT |
270.0000 USDT |
434.9980 USDT |
316.6390 USDT |
| 2020-01-13 |
249.9565 USDT |
3,019.1930 BSV |
162.2600 USDT |
161.7900 USDT |
393.0000 USDT |
337.6530 USDT |
| 2020-01-12 |
160.6200 USDT |
128.7980 BSV |
158.7000 USDT |
157.2500 USDT |
166.2100 USDT |
162.5400 USDT |
| 2020-01-11 |
158.7505 USDT |
454.4180 BSV |
158.5000 USDT |
148.6300 USDT |
169.9270 USDT |
159.0010 USDT |
| 2020-01-10 |
154.5950 USDT |
1,091.1770 BSV |
150.9100 USDT |
144.7790 USDT |
177.1000 USDT |
158.2800 USDT |
| 2020-01-09 |
134.1155 USDT |
582.4680 BSV |
115.1930 USDT |
115.0770 USDT |
155.8000 USDT |
153.0380 USDT |
| 2020-01-08 |
114.2285 USDT |
400.1350 BSV |
112.8680 USDT |
111.0000 USDT |
118.4130 USDT |
115.5890 USDT |
| 2020-01-07 |
114.2395 USDT |
63.0710 BSV |
113.7380 USDT |
113.0000 USDT |
117.3620 USDT |
114.7410 USDT |
| 2020-01-06 |
112.6250 USDT |
152.1780 BSV |
115.5000 USDT |
109.7500 USDT |
119.5520 USDT |
109.7500 USDT |
| 2020-01-05 |
114.4950 USDT |
65.1760 BSV |
113.6700 USDT |
111.0000 USDT |
116.2150 USDT |
115.3200 USDT |
| 2020-01-04 |
107.9950 USDT |
3.4500 BSV |
106.0000 USDT |
106.0000 USDT |
110.2000 USDT |
109.9900 USDT |
| 2020-01-03 |
102.5585 USDT |
5.6630 BSV |
100.1170 USDT |
100.1170 USDT |
105.0000 USDT |
105.0000 USDT |
| 2020-01-02 |
95.8395 USDT |
20.7240 BSV |
93.4940 USDT |
93.4910 USDT |
98.1850 USDT |
98.1850 USDT |
| 2020-01-01 |
95.1030 USDT |
6.6660 BSV |
95.1030 USDT |
95.1030 USDT |
95.1030 USDT |
95.1030 USDT |
| 2019-12-31 |
95.1030 USDT |
38.1590 BSV |
95.1030 USDT |
95.1030 USDT |
96.5980 USDT |
95.1030 USDT |
| 2019-12-29 |
98.2875 USDT |
14.3510 BSV |
95.7570 USDT |
95.7570 USDT |
100.9230 USDT |
100.8180 USDT |
| 2019-12-28 |
95.8625 USDT |
18.0450 BSV |
94.1870 USDT |
88.9430 USDT |
97.5380 USDT |
97.5380 USDT |
| 2019-12-27 |
89.3770 USDT |
0.4780 BSV |
89.3770 USDT |
89.3770 USDT |
89.3770 USDT |
89.3770 USDT |
| 2019-12-26 |
88.9270 USDT |
0.0040 BSV |
89.8540 USDT |
88.0000 USDT |
89.8540 USDT |
88.0000 USDT |
| 2019-12-24 |
97.4690 USDT |
0.0030 BSV |
97.4690 USDT |
97.4690 USDT |
97.4690 USDT |
97.4690 USDT |
| 2019-12-23 |
86.8335 USDT |
6.1650 BSV |
88.7710 USDT |
84.8960 USDT |
88.7710 USDT |
84.8960 USDT |
| 2019-12-21 |
85.5010 USDT |
0.0020 BSV |
85.5010 USDT |
85.5010 USDT |
85.5010 USDT |
85.5010 USDT |
| 2019-12-20 |
85.1930 USDT |
0.0010 BSV |
85.1930 USDT |
85.1930 USDT |
85.1930 USDT |
85.1930 USDT |
| 2019-12-19 |
85.4575 USDT |
1.0040 BSV |
84.0690 USDT |
84.0690 USDT |
86.8460 USDT |
86.8460 USDT |
| 2019-12-18 |
83.7490 USDT |
4.5690 BSV |
86.4500 USDT |
81.0480 USDT |
86.4500 USDT |
81.0480 USDT |
| 2019-12-17 |
78.6735 USDT |
82.5730 BSV |
80.4490 USDT |
76.8980 USDT |
80.7170 USDT |
76.8980 USDT |
| 2019-12-16 |
89.8385 USDT |
31.4370 BSV |
94.1770 USDT |
85.5000 USDT |
94.1780 USDT |
85.5000 USDT |
| 2019-12-14 |
92.0470 USDT |
0.0200 BSV |
92.0470 USDT |
92.0470 USDT |
92.0470 USDT |
92.0470 USDT |
| 2019-12-13 |
94.7610 USDT |
1.0830 BSV |
96.9630 USDT |
92.5590 USDT |
96.9630 USDT |
92.5590 USDT |
| 2019-12-12 |
98.6705 USDT |
0.0020 BSV |
98.6720 USDT |
98.6690 USDT |
98.6720 USDT |
98.6690 USDT |
| 2019-12-11 |
92.5425 USDT |
87.7690 BSV |
93.7270 USDT |
91.3580 USDT |
93.8180 USDT |
91.3580 USDT |
| 2019-12-10 |
95.2465 USDT |
5.3530 BSV |
95.1500 USDT |
95.1500 USDT |
95.3430 USDT |
95.3430 USDT |
| 2019-12-09 |
94.7365 USDT |
15.3370 BSV |
94.1890 USDT |
94.1890 USDT |
97.3840 USDT |
95.2840 USDT |
| 2019-12-08 |
97.4545 USDT |
6.8420 BSV |
97.5600 USDT |
95.6760 USDT |
97.5600 USDT |
97.3490 USDT |
| 2019-12-07 |
96.3875 USDT |
1.1160 BSV |
96.1000 USDT |
95.6630 USDT |
96.6750 USDT |
96.6750 USDT |
| 2019-12-06 |
96.6665 USDT |
0.5940 BSV |
96.2600 USDT |
96.2600 USDT |
97.6960 USDT |
97.0730 USDT |
| 2019-12-05 |
96.1275 USDT |
19.2380 BSV |
94.4190 USDT |
94.4000 USDT |
97.8360 USDT |
97.8360 USDT |
| 2019-12-04 |
94.9060 USDT |
14.8660 BSV |
94.8520 USDT |
94.4000 USDT |
98.5680 USDT |
94.9600 USDT |
| 2019-12-03 |
106.7105 USDT |
70.8400 BSV |
100.7230 USDT |
94.0000 USDT |
114.7190 USDT |
112.6980 USDT |
| 2019-12-02 |
98.9175 USDT |
162.8990 BSV |
99.8350 USDT |
98.0000 USDT |
100.0000 USDT |
98.0000 USDT |
| 2019-12-01 |
100.6615 USDT |
18.3050 BSV |
101.2060 USDT |
98.7420 USDT |
101.2060 USDT |
100.1170 USDT |
| 2019-11-30 |
105.0635 USDT |
62.9260 BSV |
105.0000 USDT |
101.2050 USDT |
105.1270 USDT |
105.1270 USDT |
| 2019-11-29 |
107.6585 USDT |
4.0350 BSV |
108.5810 USDT |
106.5610 USDT |
109.3800 USDT |
106.7360 USDT |
| 2019-11-28 |
106.3430 USDT |
42.8240 BSV |
103.4400 USDT |
102.4610 USDT |
115.9970 USDT |
109.2460 USDT |
| 2019-11-27 |
107.1420 USDT |
26.3530 BSV |
108.2000 USDT |
106.0810 USDT |
109.0000 USDT |
106.0840 USDT |
| 2019-11-26 |
104.9200 USDT |
8.5380 BSV |
106.0160 USDT |
99.6430 USDT |
108.2000 USDT |
103.8240 USDT |