Identifier on ZB.com: bsv_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-17 |
136.3480 USDT |
14.5940 BSV |
134.0640 USDT |
130.3000 USDT |
138.6690 USDT |
138.6320 USDT |
| 2019-08-16 |
134.2345 USDT |
0.0360 BSV |
134.2560 USDT |
134.2130 USDT |
135.6860 USDT |
134.2130 USDT |
| 2019-08-15 |
136.2055 USDT |
30.9800 BSV |
135.0000 USDT |
130.9000 USDT |
138.8560 USDT |
137.4110 USDT |
| 2019-08-14 |
140.8855 USDT |
230.4910 BSV |
145.2720 USDT |
123.0670 USDT |
145.2720 USDT |
136.4990 USDT |
| 2019-08-13 |
143.5100 USDT |
235.7690 BSV |
141.7840 USDT |
140.2600 USDT |
154.4710 USDT |
145.2360 USDT |
| 2019-08-12 |
142.0000 USDT |
25.8880 BSV |
144.0000 USDT |
139.8880 USDT |
144.0000 USDT |
140.0000 USDT |
| 2019-08-11 |
143.1030 USDT |
22.4870 BSV |
142.1860 USDT |
142.1850 USDT |
150.5620 USDT |
144.0200 USDT |
| 2019-08-10 |
143.2515 USDT |
64.8030 BSV |
145.4640 USDT |
141.0000 USDT |
145.4640 USDT |
141.0390 USDT |
| 2019-08-09 |
141.0670 USDT |
92.2870 BSV |
141.1340 USDT |
141.0000 USDT |
143.0960 USDT |
141.0000 USDT |
| 2019-08-08 |
141.9280 USDT |
43.7230 BSV |
142.8560 USDT |
141.0000 USDT |
157.3880 USDT |
141.0000 USDT |
| 2019-08-07 |
146.5695 USDT |
2.3270 BSV |
151.2420 USDT |
141.8970 USDT |
151.2420 USDT |
141.8970 USDT |
| 2019-08-06 |
149.0810 USDT |
56.6940 BSV |
150.7880 USDT |
144.6240 USDT |
150.7880 USDT |
147.3740 USDT |
| 2019-08-05 |
156.9360 USDT |
28.7660 BSV |
162.3230 USDT |
150.9540 USDT |
163.7430 USDT |
151.5490 USDT |
| 2019-08-04 |
152.7865 USDT |
42.8210 BSV |
150.9040 USDT |
149.2240 USDT |
158.8610 USDT |
154.6690 USDT |
| 2019-08-03 |
151.4445 USDT |
3.6120 BSV |
151.8700 USDT |
146.9200 USDT |
152.0000 USDT |
151.0190 USDT |
| 2019-08-02 |
152.6510 USDT |
4.1350 BSV |
153.3160 USDT |
149.3570 USDT |
153.3160 USDT |
151.9860 USDT |
| 2019-08-01 |
147.3545 USDT |
0.5330 BSV |
144.9320 USDT |
144.9320 USDT |
170.2310 USDT |
149.7770 USDT |
| 2019-07-31 |
146.2090 USDT |
151.6860 BSV |
148.2970 USDT |
143.9860 USDT |
151.1490 USDT |
144.1210 USDT |
| 2019-07-30 |
147.3390 USDT |
175.2990 BSV |
146.6780 USDT |
145.5740 USDT |
154.3360 USDT |
148.0000 USDT |
| 2019-07-29 |
149.2950 USDT |
21.2050 BSV |
148.5700 USDT |
140.7940 USDT |
151.2100 USDT |
150.0200 USDT |
| 2019-07-28 |
146.2625 USDT |
12.6450 BSV |
147.0380 USDT |
139.4990 USDT |
174.9100 USDT |
145.4870 USDT |
| 2019-07-27 |
149.6185 USDT |
13.5900 BSV |
150.6050 USDT |
146.4080 USDT |
151.7410 USDT |
148.6320 USDT |
| 2019-07-26 |
152.7175 USDT |
61.6050 BSV |
156.2590 USDT |
143.9030 USDT |
165.7410 USDT |
149.1760 USDT |
| 2019-07-25 |
164.3955 USDT |
7.5820 BSV |
167.4260 USDT |
142.5160 USDT |
167.4270 USDT |
161.3650 USDT |
| 2019-07-24 |
169.1245 USDT |
36.7480 BSV |
170.8220 USDT |
160.0000 USDT |
177.6310 USDT |
167.4270 USDT |
| 2019-07-23 |
169.1965 USDT |
71.8500 BSV |
167.5640 USDT |
141.6790 USDT |
178.2780 USDT |
170.8290 USDT |
| 2019-07-22 |
166.4740 USDT |
120.9810 BSV |
165.8600 USDT |
162.3380 USDT |
178.8430 USDT |
167.0880 USDT |
| 2019-07-21 |
168.5905 USDT |
43.8400 BSV |
170.9520 USDT |
154.7810 USDT |
184.8200 USDT |
166.2290 USDT |
| 2019-07-20 |
174.9000 USDT |
79.3310 BSV |
178.6430 USDT |
154.1240 USDT |
191.5990 USDT |
171.1570 USDT |
| 2019-07-19 |
156.5500 USDT |
118.8580 BSV |
134.1000 USDT |
134.1000 USDT |
184.7950 USDT |
179.0000 USDT |
| 2019-07-18 |
132.2980 USDT |
43.1600 BSV |
131.0880 USDT |
122.8480 USDT |
155.4410 USDT |
133.5080 USDT |
| 2019-07-17 |
125.3115 USDT |
43.7800 BSV |
119.6090 USDT |
117.2170 USDT |
155.3610 USDT |
131.0140 USDT |
| 2019-07-16 |
120.3935 USDT |
451.9580 BSV |
121.9920 USDT |
106.6260 USDT |
125.0990 USDT |
118.7950 USDT |
| 2019-07-15 |
127.5140 USDT |
192.4230 BSV |
129.7470 USDT |
119.4570 USDT |
139.9350 USDT |
125.2810 USDT |
| 2019-07-14 |
132.9825 USDT |
510.2660 BSV |
136.2990 USDT |
106.0000 USDT |
137.4600 USDT |
129.6660 USDT |
| 2019-07-13 |
146.5925 USDT |
184.8070 BSV |
161.9250 USDT |
130.6910 USDT |
161.9250 USDT |
131.2600 USDT |
| 2019-07-12 |
159.8785 USDT |
51.2940 BSV |
161.4990 USDT |
153.1420 USDT |
165.1800 USDT |
158.2580 USDT |
| 2019-07-11 |
158.8395 USDT |
101.7060 BSV |
155.6790 USDT |
142.0270 USDT |
190.9950 USDT |
162.0000 USDT |
| 2019-07-10 |
172.6790 USDT |
100.4950 BSV |
185.3800 USDT |
101.8160 USDT |
205.4140 USDT |
159.9780 USDT |
| 2019-07-09 |
196.0980 USDT |
50.6550 BSV |
205.0270 USDT |
187.1690 USDT |
208.2570 USDT |
187.1690 USDT |
| 2019-07-08 |
201.6920 USDT |
268.1210 BSV |
199.6530 USDT |
197.2390 USDT |
209.1230 USDT |
203.7310 USDT |
| 2019-07-07 |
195.3760 USDT |
158.1110 BSV |
193.8520 USDT |
189.7960 USDT |
202.0290 USDT |
196.9000 USDT |
| 2019-07-06 |
196.7535 USDT |
3.0120 BSV |
196.7530 USDT |
196.7530 USDT |
196.7540 USDT |
196.7540 USDT |
| 2019-07-05 |
201.8700 USDT |
47.3750 BSV |
198.8530 USDT |
189.9510 USDT |
204.8930 USDT |
204.8870 USDT |
| 2019-07-04 |
198.0400 USDT |
105.1390 BSV |
198.2190 USDT |
194.3750 USDT |
204.2200 USDT |
197.8610 USDT |
| 2019-07-03 |
199.8960 USDT |
36.9770 BSV |
198.6770 USDT |
196.8180 USDT |
201.9130 USDT |
201.1150 USDT |
| 2019-07-02 |
198.5615 USDT |
88.7530 BSV |
189.8640 USDT |
189.8640 USDT |
207.9320 USDT |
207.2590 USDT |
| 2019-07-01 |
188.5720 USDT |
33.6830 BSV |
189.9750 USDT |
183.4500 USDT |
197.3190 USDT |
187.1690 USDT |
| 2019-06-30 |
193.8720 USDT |
312.1780 BSV |
197.8560 USDT |
189.8880 USDT |
209.0690 USDT |
189.8880 USDT |
| 2019-06-29 |
204.0245 USDT |
379.8460 BSV |
210.5090 USDT |
196.2630 USDT |
217.3800 USDT |
197.5400 USDT |