Identifier on ZB.com: bsv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-25 |
103.4985 USDT |
44.9750 BSV |
98.6220 USDT |
98.6220 USDT |
111.8370 USDT |
108.3750 USDT |
| 2019-11-24 |
104.6350 USDT |
73.2290 BSV |
102.9280 USDT |
91.5030 USDT |
106.3420 USDT |
106.3420 USDT |
| 2019-11-23 |
107.3250 USDT |
33.3580 BSV |
109.5240 USDT |
98.7020 USDT |
139.2930 USDT |
105.1260 USDT |
| 2019-11-22 |
100.4695 USDT |
74.7150 BSV |
93.8470 USDT |
93.4390 USDT |
109.5250 USDT |
107.0920 USDT |
| 2019-11-21 |
97.0520 USDT |
117.7430 BSV |
98.7900 USDT |
88.0000 USDT |
102.3400 USDT |
95.3140 USDT |
| 2019-11-20 |
102.3245 USDT |
174.5290 BSV |
107.6490 USDT |
96.4990 USDT |
108.7750 USDT |
97.0000 USDT |
| 2019-11-19 |
107.9570 USDT |
48.0800 BSV |
108.1450 USDT |
105.6130 USDT |
114.6820 USDT |
107.7690 USDT |
| 2019-11-18 |
113.0815 USDT |
172.1980 BSV |
119.2660 USDT |
103.0280 USDT |
119.2660 USDT |
106.8970 USDT |
| 2019-11-17 |
122.3100 USDT |
0.0660 BSV |
123.8350 USDT |
118.3180 USDT |
123.8350 USDT |
120.7850 USDT |
| 2019-11-16 |
122.4555 USDT |
1.9950 BSV |
122.7410 USDT |
122.1700 USDT |
122.7410 USDT |
122.1700 USDT |
| 2019-11-15 |
123.1070 USDT |
0.2910 BSV |
123.5350 USDT |
122.6790 USDT |
123.5350 USDT |
122.6790 USDT |
| 2019-11-14 |
122.9315 USDT |
8.0000 BSV |
124.8630 USDT |
121.0000 USDT |
126.0160 USDT |
121.0000 USDT |
| 2019-11-13 |
127.5025 USDT |
52.9610 BSV |
127.3210 USDT |
123.7860 USDT |
135.0490 USDT |
127.6840 USDT |
| 2019-11-12 |
129.1735 USDT |
85.4880 BSV |
131.3470 USDT |
123.0000 USDT |
131.3470 USDT |
127.0000 USDT |
| 2019-11-11 |
130.2465 USDT |
4.6720 BSV |
131.3460 USDT |
129.1470 USDT |
134.1500 USDT |
129.1470 USDT |
| 2019-11-10 |
134.3230 USDT |
120.1320 BSV |
134.4030 USDT |
131.0000 USDT |
139.5990 USDT |
134.2430 USDT |
| 2019-11-09 |
130.3770 USDT |
181.6750 BSV |
128.3290 USDT |
128.3290 USDT |
136.2900 USDT |
132.4250 USDT |
| 2019-11-08 |
127.4385 USDT |
65.4840 BSV |
125.5100 USDT |
124.7140 USDT |
130.5900 USDT |
129.3670 USDT |
| 2019-11-07 |
129.0410 USDT |
199.3180 BSV |
132.4920 USDT |
122.8750 USDT |
134.7370 USDT |
125.5900 USDT |
| 2019-11-06 |
135.3405 USDT |
11.7630 BSV |
138.0810 USDT |
132.5780 USDT |
138.0810 USDT |
132.6000 USDT |
| 2019-11-05 |
137.9800 USDT |
45.5520 BSV |
136.7380 USDT |
136.2290 USDT |
139.6110 USDT |
139.2220 USDT |
| 2019-11-04 |
133.0975 USDT |
71.7070 BSV |
129.1950 USDT |
128.9800 USDT |
137.0000 USDT |
137.0000 USDT |
| 2019-11-03 |
129.5910 USDT |
74.6360 BSV |
130.4820 USDT |
124.9980 USDT |
130.9760 USDT |
128.7000 USDT |
| 2019-11-02 |
130.8460 USDT |
38.7360 BSV |
132.0000 USDT |
128.3870 USDT |
133.0160 USDT |
129.6920 USDT |
| 2019-11-01 |
127.7625 USDT |
0.6120 BSV |
127.1250 USDT |
127.1250 USDT |
128.4000 USDT |
128.4000 USDT |
| 2019-10-31 |
126.9690 USDT |
26.6080 BSV |
126.7590 USDT |
125.2560 USDT |
130.2510 USDT |
127.1790 USDT |
| 2019-10-30 |
133.6680 USDT |
113.6630 BSV |
134.3370 USDT |
124.2000 USDT |
137.8130 USDT |
132.9990 USDT |
| 2019-10-29 |
136.7590 USDT |
347.9330 BSV |
139.0340 USDT |
130.0000 USDT |
143.4380 USDT |
134.4840 USDT |
| 2019-10-28 |
138.6860 USDT |
316.0220 BSV |
138.3380 USDT |
137.4390 USDT |
142.8850 USDT |
139.0340 USDT |
| 2019-10-27 |
138.5445 USDT |
81.7250 BSV |
141.9840 USDT |
133.5100 USDT |
146.0810 USDT |
135.1050 USDT |
| 2019-10-26 |
135.1760 USDT |
210.8280 BSV |
131.5000 USDT |
130.7600 USDT |
145.8140 USDT |
138.8520 USDT |
| 2019-10-25 |
133.3965 USDT |
486.1270 BSV |
127.8840 USDT |
126.1440 USDT |
154.9090 USDT |
138.9090 USDT |
| 2019-10-24 |
115.6665 USDT |
523.7000 BSV |
108.4590 USDT |
105.4210 USDT |
129.9940 USDT |
122.8740 USDT |
| 2019-10-23 |
98.9890 USDT |
44.6140 BSV |
93.1700 USDT |
93.0760 USDT |
108.4860 USDT |
104.8080 USDT |
| 2019-10-22 |
103.4990 USDT |
100.1870 BSV |
111.0000 USDT |
91.6780 USDT |
111.0010 USDT |
95.9980 USDT |
| 2019-10-21 |
106.5925 USDT |
98.5200 BSV |
106.6290 USDT |
104.2090 USDT |
114.5000 USDT |
106.5560 USDT |
| 2019-10-20 |
99.7345 USDT |
205.0250 BSV |
92.0000 USDT |
92.0000 USDT |
110.2110 USDT |
107.4690 USDT |
| 2019-10-19 |
90.4820 USDT |
1.6710 BSV |
89.9850 USDT |
89.9850 USDT |
90.9790 USDT |
90.9790 USDT |
| 2019-10-18 |
90.1730 USDT |
76.4710 BSV |
89.3640 USDT |
89.0020 USDT |
91.6000 USDT |
90.9820 USDT |
| 2019-10-17 |
89.2710 USDT |
52.4600 BSV |
88.5420 USDT |
86.3340 USDT |
90.0000 USDT |
90.0000 USDT |
| 2019-10-16 |
86.2390 USDT |
4.9600 BSV |
83.9670 USDT |
83.9670 USDT |
88.5110 USDT |
88.5110 USDT |
| 2019-10-15 |
85.6170 USDT |
126.8950 BSV |
86.4730 USDT |
84.7610 USDT |
93.5700 USDT |
84.7610 USDT |
| 2019-10-14 |
87.8240 USDT |
6.0160 BSV |
85.8010 USDT |
85.8010 USDT |
89.9100 USDT |
89.8470 USDT |
| 2019-10-13 |
87.6625 USDT |
3.3200 BSV |
87.5680 USDT |
85.8810 USDT |
87.7570 USDT |
87.7570 USDT |
| 2019-10-12 |
88.6795 USDT |
2.8260 BSV |
88.1100 USDT |
87.8370 USDT |
89.2490 USDT |
89.2490 USDT |
| 2019-10-11 |
83.5585 USDT |
4.2740 BSV |
82.9330 USDT |
82.0660 USDT |
84.1840 USDT |
84.1840 USDT |
| 2019-10-10 |
86.7660 USDT |
3.3120 BSV |
87.7720 USDT |
83.6060 USDT |
91.5420 USDT |
85.7600 USDT |
| 2019-10-09 |
88.4355 USDT |
258.2230 BSV |
88.8710 USDT |
85.8700 USDT |
95.1880 USDT |
88.0000 USDT |
| 2019-10-08 |
86.0600 USDT |
2.6910 BSV |
84.0900 USDT |
82.9790 USDT |
88.0300 USDT |
88.0300 USDT |
| 2019-10-07 |
85.2145 USDT |
2.9200 BSV |
85.8090 USDT |
83.1860 USDT |
85.9590 USDT |
84.6200 USDT |