Identifier on HitBTC: BSVUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-27 |
44.5060 USDC |
0.0100 BSV |
44.5060 USDC |
44.5060 USDC |
44.5060 USDC |
44.5060 USDC |
| 2023-11-26 |
47.7592 USDC |
1.0570 BSV |
47.7600 USDC |
47.6770 USDC |
47.7600 USDC |
47.6770 USDC |
| 2023-11-25 |
48.3313 USDC |
0.0210 BSV |
48.3170 USDC |
48.3170 USDC |
48.3470 USDC |
48.3170 USDC |
| 2023-11-24 |
46.8170 USDC |
0.1000 BSV |
46.8170 USDC |
46.8170 USDC |
46.8170 USDC |
46.8170 USDC |
| 2023-11-21 |
47.7453 USDC |
0.0300 BSV |
47.7900 USDC |
47.6400 USDC |
47.8060 USDC |
47.6400 USDC |
| 2023-11-20 |
48.1900 USDC |
0.0010 BSV |
48.1900 USDC |
48.1900 USDC |
48.1900 USDC |
48.1900 USDC |
| 2023-11-17 |
48.0450 USDC |
0.0120 BSV |
49.2800 USDC |
47.9300 USDC |
49.2800 USDC |
47.9600 USDC |
| 2023-11-13 |
49.0955 USDC |
0.0800 BSV |
49.0770 USDC |
49.0770 USDC |
49.1310 USDC |
49.1310 USDC |
| 2023-11-11 |
49.8750 USDC |
0.0300 BSV |
49.8800 USDC |
49.8650 USDC |
49.8800 USDC |
49.8650 USDC |
| 2023-11-10 |
50.2744 USDC |
0.6360 BSV |
50.2190 USDC |
50.1860 USDC |
50.3390 USDC |
50.3390 USDC |
| 2023-11-09 |
45.1448 USDC |
4.3960 BSV |
54.0610 USDC |
39.7460 USDC |
54.1030 USDC |
45.1700 USDC |
| 2023-11-08 |
48.9800 USDC |
0.2030 BSV |
48.9800 USDC |
48.9800 USDC |
48.9800 USDC |
48.9800 USDC |
| 2023-11-07 |
48.1702 USDC |
0.6500 BSV |
48.1720 USDC |
48.1490 USDC |
48.2000 USDC |
48.1490 USDC |
| 2023-11-06 |
49.1540 USDC |
0.2030 BSV |
49.1540 USDC |
49.1540 USDC |
49.1540 USDC |
49.1540 USDC |
| 2023-11-04 |
48.6766 USDC |
16.7160 BSV |
48.6500 USDC |
48.6500 USDC |
48.6990 USDC |
48.6990 USDC |
| 2023-11-02 |
48.6770 USDC |
0.0200 BSV |
48.6770 USDC |
48.6770 USDC |
48.6770 USDC |
48.6770 USDC |
| 2023-10-27 |
45.0990 USDC |
0.0020 BSV |
45.0990 USDC |
45.0990 USDC |
45.0990 USDC |
45.0990 USDC |
| 2023-10-23 |
55.1345 USDC |
21.6960 BSV |
56.8910 USDC |
54.0030 USDC |
57.4680 USDC |
54.3580 USDC |
| 2023-10-22 |
55.0480 USDC |
0.0100 BSV |
55.0480 USDC |
55.0480 USDC |
55.0480 USDC |
55.0480 USDC |
| 2023-10-21 |
54.4857 USDC |
7.3530 BSV |
53.8980 USDC |
53.7890 USDC |
57.7700 USDC |
57.4450 USDC |
| 2023-10-20 |
49.8764 USDC |
57.5550 BSV |
41.4490 USDC |
41.4470 USDC |
53.5410 USDC |
53.4520 USDC |
| 2023-10-19 |
43.0034 USDC |
11.6690 BSV |
43.1370 USDC |
42.9880 USDC |
43.1370 USDC |
43.0210 USDC |
| 2023-10-18 |
42.0901 USDC |
23.0140 BSV |
42.7560 USDC |
40.8170 USDC |
42.8070 USDC |
40.8170 USDC |
| 2023-10-17 |
37.6856 USDC |
2.8360 BSV |
38.5600 USDC |
37.6810 USDC |
38.5600 USDC |
37.6810 USDC |
| 2023-10-16 |
38.4290 USDC |
0.0120 BSV |
38.4140 USDC |
38.4140 USDC |
38.5210 USDC |
38.5210 USDC |
| 2023-10-13 |
33.5212 USDC |
0.0110 BSV |
33.5030 USDC |
33.5030 USDC |
33.5230 USDC |
33.5230 USDC |
| 2023-10-12 |
34.0810 USDC |
0.0050 BSV |
34.0680 USDC |
34.0590 USDC |
34.1000 USDC |
34.0590 USDC |
| 2023-10-11 |
33.0080 USDC |
1.5160 BSV |
33.0080 USDC |
33.0080 USDC |
33.0080 USDC |
33.0080 USDC |
| 2023-10-10 |
33.2648 USDC |
10.9230 BSV |
34.3920 USDC |
33.2590 USDC |
34.3920 USDC |
33.2700 USDC |
| 2023-10-09 |
33.0250 USDC |
5.1900 BSV |
34.3360 USDC |
32.2940 USDC |
34.4020 USDC |
32.5710 USDC |
| 2023-10-08 |
34.5481 USDC |
1.4270 BSV |
34.5660 USDC |
34.5010 USDC |
34.5660 USDC |
34.5010 USDC |
| 2023-10-07 |
35.3500 USDC |
0.5660 BSV |
35.3500 USDC |
35.3500 USDC |
35.3500 USDC |
35.3500 USDC |
| 2023-10-06 |
36.2910 USDC |
0.0010 BSV |
36.2910 USDC |
36.2910 USDC |
36.2910 USDC |
36.2910 USDC |
| 2023-10-05 |
37.1108 USDC |
0.0040 BSV |
37.0760 USDC |
37.0660 USDC |
37.2150 USDC |
37.2150 USDC |
| 2023-10-04 |
36.9270 USDC |
0.0100 BSV |
36.9270 USDC |
36.9270 USDC |
36.9270 USDC |
36.9270 USDC |
| 2023-10-03 |
37.3561 USDC |
10.6760 BSV |
42.0400 USDC |
36.1990 USDC |
42.0870 USDC |
36.1990 USDC |
| 2023-10-02 |
37.2953 USDC |
18.4150 BSV |
35.8590 USDC |
35.8330 USDC |
38.7890 USDC |
38.7680 USDC |
| 2023-09-30 |
31.4730 USDC |
0.6340 BSV |
31.4730 USDC |
31.4730 USDC |
31.4730 USDC |
31.4730 USDC |
| 2023-09-29 |
31.5200 USDC |
2.2140 BSV |
31.3680 USDC |
31.3680 USDC |
31.6350 USDC |
31.6350 USDC |
| 2023-09-28 |
31.8951 USDC |
0.6460 BSV |
31.6790 USDC |
31.6790 USDC |
31.9020 USDC |
31.9020 USDC |
| 2023-09-27 |
31.4460 USDC |
1.1910 BSV |
31.4460 USDC |
31.4460 USDC |
31.4460 USDC |
31.4460 USDC |
| 2023-09-22 |
30.9520 USDC |
0.6460 BSV |
30.9520 USDC |
30.9520 USDC |
30.9520 USDC |
30.9520 USDC |
| 2023-09-16 |
32.4402 USDC |
1.5510 BSV |
32.4450 USDC |
31.7070 USDC |
32.4450 USDC |
31.7070 USDC |
| 2023-09-05 |
30.0280 USDC |
0.0500 BSV |
30.0280 USDC |
30.0280 USDC |
30.0280 USDC |
30.0280 USDC |
| 2023-08-30 |
33.1240 USDC |
0.0200 BSV |
33.1240 USDC |
33.1240 USDC |
33.1240 USDC |
33.1240 USDC |
| 2023-08-29 |
30.6280 USDC |
0.4290 BSV |
30.6280 USDC |
30.6280 USDC |
30.6280 USDC |
30.6280 USDC |
| 2023-08-22 |
30.2416 USDC |
10.1880 BSV |
30.2490 USDC |
30.0730 USDC |
30.2490 USDC |
30.0730 USDC |