Identifier on HitBTC: BSVUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-20 |
76.5400 USDC |
0.1140 BSV |
76.5400 USDC |
76.5400 USDC |
76.5400 USDC |
76.5400 USDC |
| 2024-02-18 |
77.0989 USDC |
12.7970 BSV |
77.0090 USDC |
77.0090 USDC |
77.4230 USDC |
77.4230 USDC |
| 2024-02-17 |
77.9745 USDC |
28.1530 BSV |
77.8000 USDC |
77.8000 USDC |
78.0630 USDC |
77.9870 USDC |
| 2024-02-14 |
81.2450 USDC |
0.0010 BSV |
81.2450 USDC |
81.2450 USDC |
81.2450 USDC |
81.2450 USDC |
| 2024-02-09 |
80.0410 USDC |
5.0950 BSV |
80.0410 USDC |
80.0410 USDC |
80.0410 USDC |
80.0410 USDC |
| 2024-02-08 |
73.5731 USDC |
5.4350 BSV |
73.5720 USDC |
73.5720 USDC |
73.5810 USDC |
73.5810 USDC |
| 2024-02-04 |
71.9860 USDC |
0.1130 BSV |
71.9860 USDC |
71.9860 USDC |
71.9860 USDC |
71.9860 USDC |
| 2024-01-31 |
69.4785 USDC |
5.1560 BSV |
69.4690 USDC |
69.2520 USDC |
70.2060 USDC |
69.2520 USDC |
| 2024-01-27 |
72.3860 USDC |
0.0010 BSV |
72.3860 USDC |
72.3860 USDC |
72.3860 USDC |
72.3860 USDC |
| 2024-01-24 |
70.2760 USDC |
0.0010 BSV |
70.2760 USDC |
70.2760 USDC |
70.2760 USDC |
70.2760 USDC |
| 2024-01-18 |
79.3630 USDC |
0.1140 BSV |
79.3630 USDC |
79.3630 USDC |
79.3630 USDC |
79.3630 USDC |
| 2024-01-16 |
84.2279 USDC |
0.1360 BSV |
84.2350 USDC |
84.1930 USDC |
84.2350 USDC |
84.1930 USDC |
| 2024-01-13 |
84.2658 USDC |
0.3460 BSV |
82.9410 USDC |
82.9410 USDC |
85.9350 USDC |
85.9350 USDC |
| 2024-01-12 |
95.0060 USDC |
0.0780 BSV |
95.0060 USDC |
95.0060 USDC |
95.0060 USDC |
95.0060 USDC |
| 2024-01-11 |
95.3528 USDC |
0.1770 BSV |
92.5040 USDC |
92.5040 USDC |
99.6060 USDC |
99.6060 USDC |
| 2024-01-10 |
91.1450 USDC |
0.0020 BSV |
91.1650 USDC |
91.1250 USDC |
91.1650 USDC |
91.1250 USDC |
| 2024-01-09 |
88.8160 USDC |
0.0890 BSV |
88.8160 USDC |
88.8160 USDC |
88.8160 USDC |
88.8160 USDC |
| 2024-01-08 |
77.0780 USDC |
5.5670 BSV |
77.0780 USDC |
77.0780 USDC |
77.0780 USDC |
77.0780 USDC |
| 2024-01-06 |
86.3950 USDC |
0.0100 BSV |
86.3950 USDC |
86.3950 USDC |
86.3950 USDC |
86.3950 USDC |
| 2024-01-05 |
80.7817 USDC |
0.1300 BSV |
81.7260 USDC |
79.8660 USDC |
81.7260 USDC |
79.8660 USDC |
| 2024-01-04 |
86.9660 USDC |
0.0560 BSV |
86.9660 USDC |
86.9660 USDC |
86.9660 USDC |
86.9660 USDC |
| 2024-01-03 |
83.7336 USDC |
1.2430 BSV |
100.8840 USDC |
75.0820 USDC |
100.8840 USDC |
87.4860 USDC |
| 2024-01-02 |
96.5906 USDC |
0.2520 BSV |
100.3340 USDC |
96.4520 USDC |
100.3340 USDC |
96.4520 USDC |
| 2024-01-01 |
106.8339 USDC |
0.2630 BSV |
111.0000 USDC |
106.4910 USDC |
111.0000 USDC |
106.4910 USDC |
| 2023-12-30 |
98.1129 USDC |
0.1830 BSV |
95.9860 USDC |
95.9860 USDC |
99.2050 USDC |
99.2050 USDC |
| 2023-12-29 |
88.4902 USDC |
2.1570 BSV |
85.8550 USDC |
85.8550 USDC |
91.0740 USDC |
91.0740 USDC |
| 2023-12-28 |
84.3165 USDC |
89.1550 BSV |
71.9440 USDC |
65.9970 USDC |
99.0000 USDC |
87.7080 USDC |
| 2023-12-27 |
65.3840 USDC |
38.7070 BSV |
54.0350 USDC |
54.0350 USDC |
73.7870 USDC |
73.4030 USDC |
| 2023-12-26 |
47.7828 USDC |
1.0560 BSV |
47.7820 USDC |
47.7820 USDC |
47.9560 USDC |
47.9560 USDC |
| 2023-12-23 |
50.1710 USDC |
0.0020 BSV |
50.1670 USDC |
50.1670 USDC |
50.1750 USDC |
50.1750 USDC |
| 2023-12-22 |
51.4270 USDC |
0.0010 BSV |
51.4270 USDC |
51.4270 USDC |
51.4270 USDC |
51.4270 USDC |
| 2023-12-21 |
49.1281 USDC |
0.0510 BSV |
49.4820 USDC |
49.1210 USDC |
49.4820 USDC |
49.1210 USDC |
| 2023-12-20 |
48.4533 USDC |
243.2310 BSV |
48.5110 USDC |
48.4020 USDC |
48.8830 USDC |
48.8830 USDC |
| 2023-12-19 |
48.3034 USDC |
239.2960 BSV |
48.1420 USDC |
48.1420 USDC |
48.4210 USDC |
48.3520 USDC |
| 2023-12-18 |
48.0820 USDC |
4.4030 BSV |
48.0820 USDC |
48.0820 USDC |
48.0820 USDC |
48.0820 USDC |
| 2023-12-15 |
49.4380 USDC |
0.7250 BSV |
49.4380 USDC |
49.4380 USDC |
49.4380 USDC |
49.4380 USDC |
| 2023-12-14 |
49.6520 USDC |
0.0020 BSV |
49.6520 USDC |
49.6520 USDC |
49.6520 USDC |
49.6520 USDC |
| 2023-12-12 |
48.7810 USDC |
9.4910 BSV |
48.7810 USDC |
48.7810 USDC |
48.7810 USDC |
48.7810 USDC |
| 2023-12-11 |
48.1838 USDC |
0.9030 BSV |
47.9930 USDC |
47.3220 USDC |
49.6570 USDC |
49.6570 USDC |
| 2023-12-10 |
52.2782 USDC |
0.3590 BSV |
51.8670 USDC |
51.8670 USDC |
52.6650 USDC |
52.6650 USDC |
| 2023-12-09 |
53.3704 USDC |
17.2470 BSV |
53.6370 USDC |
53.3340 USDC |
53.6370 USDC |
53.3340 USDC |
| 2023-12-08 |
53.0711 USDC |
1.3900 BSV |
52.2870 USDC |
52.2870 USDC |
54.1630 USDC |
54.1630 USDC |
| 2023-12-07 |
52.5280 USDC |
0.2390 BSV |
52.6970 USDC |
51.9070 USDC |
52.6970 USDC |
51.9070 USDC |
| 2023-12-06 |
51.5570 USDC |
0.0020 BSV |
51.5570 USDC |
51.5570 USDC |
51.5570 USDC |
51.5570 USDC |
| 2023-12-05 |
50.6475 USDC |
0.0040 BSV |
50.8790 USDC |
49.9530 USDC |
50.8790 USDC |
49.9530 USDC |
| 2023-12-04 |
52.7732 USDC |
2.5410 BSV |
51.9870 USDC |
50.8060 USDC |
54.0460 USDC |
50.8060 USDC |
| 2023-12-03 |
49.3497 USDC |
20.3550 BSV |
50.2070 USDC |
49.1680 USDC |
51.4870 USDC |
49.1830 USDC |
| 2023-12-02 |
47.9453 USDC |
0.1870 BSV |
47.9470 USDC |
47.6370 USDC |
47.9470 USDC |
47.6370 USDC |
| 2023-12-01 |
46.9533 USDC |
161.1970 BSV |
46.9510 USDC |
46.7830 USDC |
47.2990 USDC |
47.2980 USDC |
| 2023-11-28 |
45.3830 USDC |
0.0010 BSV |
45.3830 USDC |
45.3830 USDC |
45.3830 USDC |
45.3830 USDC |