Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
44.9938 USDT |
44,784.0314 BSV |
44.2906 USDT |
43.9733 USDT |
44.4327 USDT |
45.5557 USDT |
| 2024-10-03 |
44.8213 USDT |
40,033.7723 BSV |
44.4995 USDT |
43.6578 USDT |
44.2005 USDT |
44.0451 USDT |
| 2024-10-02 |
45.6296 USDT |
79,509.4334 BSV |
45.1567 USDT |
44.3751 USDT |
45.3439 USDT |
44.7892 USDT |
| 2024-10-01 |
49.3005 USDT |
50,511.6503 BSV |
48.4756 USDT |
46.2980 USDT |
48.5398 USDT |
46.8044 USDT |
| 2024-09-30 |
50.3876 USDT |
54,940.1018 BSV |
51.8951 USDT |
49.2268 USDT |
49.6601 USDT |
49.5434 USDT |
| 2024-09-29 |
51.5637 USDT |
33,741.9065 BSV |
52.1556 USDT |
50.7625 USDT |
51.3230 USDT |
51.9233 USDT |
| 2024-09-28 |
52.2212 USDT |
36,877.2110 BSV |
53.1719 USDT |
50.9799 USDT |
51.5496 USDT |
51.5133 USDT |
| 2024-09-27 |
52.9761 USDT |
58,164.2562 BSV |
51.6499 USDT |
51.6499 USDT |
53.0168 USDT |
53.2994 USDT |
| 2024-09-26 |
50.8270 USDT |
55,431.7940 BSV |
50.0367 USDT |
48.6000 USDT |
49.2304 USDT |
51.6183 USDT |
| 2024-09-25 |
50.7688 USDT |
55,645.3302 BSV |
49.6991 USDT |
49.4431 USDT |
50.0575 USDT |
50.4332 USDT |
| 2024-09-24 |
49.0234 USDT |
61,812.3589 BSV |
49.1415 USDT |
48.0710 USDT |
48.6273 USDT |
49.6722 USDT |
| 2024-09-23 |
48.9473 USDT |
46,834.3906 BSV |
48.7116 USDT |
47.6324 USDT |
48.5993 USDT |
48.5718 USDT |
| 2024-09-22 |
48.7119 USDT |
33,184.1769 BSV |
49.7883 USDT |
47.7465 USDT |
48.0316 USDT |
48.0089 USDT |
| 2024-09-21 |
48.7737 USDT |
43,047.6166 BSV |
48.9315 USDT |
47.9845 USDT |
48.2879 USDT |
49.5183 USDT |
| 2024-09-20 |
48.9808 USDT |
47,141.4180 BSV |
48.6294 USDT |
47.8141 USDT |
48.3128 USDT |
48.5825 USDT |
| 2024-09-19 |
48.7456 USDT |
70,078.6403 BSV |
47.7559 USDT |
47.6173 USDT |
48.4989 USDT |
49.1049 USDT |
| 2024-09-18 |
46.2163 USDT |
50,698.3374 BSV |
47.2169 USDT |
45.2000 USDT |
45.4118 USDT |
45.2328 USDT |
| 2024-09-17 |
46.6997 USDT |
44,658.6657 BSV |
46.4474 USDT |
45.9335 USDT |
46.2823 USDT |
47.3763 USDT |
| 2024-09-16 |
45.9677 USDT |
46,846.9067 BSV |
46.5543 USDT |
45.2437 USDT |
45.9225 USDT |
45.6412 USDT |
| 2024-09-15 |
48.2836 USDT |
36,128.2357 BSV |
48.6341 USDT |
47.3982 USDT |
47.7107 USDT |
47.7092 USDT |
| 2024-09-14 |
48.5167 USDT |
45,836.6640 BSV |
49.0923 USDT |
47.8078 USDT |
48.2203 USDT |
48.2982 USDT |
| 2024-09-13 |
47.6792 USDT |
51,358.7426 BSV |
48.4793 USDT |
46.9999 USDT |
47.4988 USDT |
48.2121 USDT |
| 2024-09-12 |
48.9700 USDT |
47,333.4865 BSV |
49.2097 USDT |
47.9809 USDT |
48.5880 USDT |
48.7916 USDT |
| 2024-09-11 |
49.5569 USDT |
51,829.1442 BSV |
50.6212 USDT |
48.4409 USDT |
49.0855 USDT |
49.7778 USDT |
| 2024-09-10 |
47.1201 USDT |
47,359.9470 BSV |
45.9033 USDT |
45.5511 USDT |
45.9906 USDT |
48.7301 USDT |
| 2024-09-09 |
44.8774 USDT |
59,158.9920 BSV |
44.3782 USDT |
43.9866 USDT |
44.2552 USDT |
46.3898 USDT |
| 2024-09-08 |
44.1944 USDT |
41,095.5004 BSV |
44.3401 USDT |
43.5022 USDT |
43.8296 USDT |
43.7508 USDT |
| 2024-09-07 |
44.6790 USDT |
80,595.5014 BSV |
44.6483 USDT |
43.7324 USDT |
44.1917 USDT |
44.2749 USDT |
| 2024-09-06 |
45.0178 USDT |
77,796.5759 BSV |
45.5200 USDT |
43.7029 USDT |
44.3543 USDT |
43.7519 USDT |
| 2024-09-05 |
44.9322 USDT |
41,747.8161 BSV |
45.2784 USDT |
43.8774 USDT |
44.3574 USDT |
46.3840 USDT |
| 2024-09-04 |
44.8226 USDT |
85,491.1148 BSV |
43.2269 USDT |
42.1001 USDT |
44.7240 USDT |
45.4319 USDT |
| 2024-09-03 |
43.8230 USDT |
78,896.9445 BSV |
43.1337 USDT |
42.8750 USDT |
43.3110 USDT |
43.5055 USDT |
| 2024-09-02 |
41.0921 USDT |
69,311.4688 BSV |
40.0238 USDT |
39.9058 USDT |
40.4418 USDT |
42.3449 USDT |
| 2024-09-01 |
41.3821 USDT |
44,398.4340 BSV |
42.1680 USDT |
40.5336 USDT |
41.3220 USDT |
41.2178 USDT |
| 2024-08-31 |
42.6143 USDT |
56,482.2758 BSV |
43.1088 USDT |
42.0130 USDT |
42.1423 USDT |
42.0585 USDT |
| 2024-08-30 |
42.4664 USDT |
56,922.4844 BSV |
42.3152 USDT |
41.4984 USDT |
42.2081 USDT |
41.7556 USDT |
| 2024-08-29 |
43.1947 USDT |
69,061.5830 BSV |
42.6439 USDT |
42.3384 USDT |
42.6147 USDT |
42.6695 USDT |
| 2024-08-28 |
42.1641 USDT |
87,437.9225 BSV |
41.3633 USDT |
41.0000 USDT |
41.3311 USDT |
42.8717 USDT |
| 2024-08-27 |
44.2241 USDT |
72,832.5369 BSV |
44.0546 USDT |
43.3333 USDT |
43.8939 USDT |
43.8640 USDT |
| 2024-08-26 |
45.6921 USDT |
53,940.2689 BSV |
46.3436 USDT |
44.8682 USDT |
45.0585 USDT |
45.0212 USDT |
| 2024-08-25 |
46.3507 USDT |
63,846.9107 BSV |
47.2101 USDT |
45.4531 USDT |
45.9967 USDT |
46.4269 USDT |
| 2024-08-24 |
47.2118 USDT |
67,439.6253 BSV |
47.2540 USDT |
46.5389 USDT |
47.0235 USDT |
48.4545 USDT |
| 2024-08-23 |
45.3476 USDT |
70,763.9503 BSV |
44.1877 USDT |
44.1591 USDT |
44.3626 USDT |
47.2009 USDT |
| 2024-08-22 |
44.0455 USDT |
75,352.5446 BSV |
44.3681 USDT |
43.2580 USDT |
43.7850 USDT |
44.2001 USDT |
| 2024-08-21 |
43.0345 USDT |
71,181.3563 BSV |
42.5199 USDT |
42.3691 USDT |
42.6903 USDT |
44.2109 USDT |
| 2024-08-20 |
42.8015 USDT |
57,331.2714 BSV |
42.2350 USDT |
41.6753 USDT |
42.3596 USDT |
42.1938 USDT |
| 2024-08-19 |
41.9691 USDT |
72,957.0923 BSV |
42.2286 USDT |
41.4377 USDT |
41.8814 USDT |
42.1260 USDT |
| 2024-08-18 |
42.8912 USDT |
63,059.1033 BSV |
42.5115 USDT |
42.3287 USDT |
42.7694 USDT |
42.9410 USDT |
| 2024-08-17 |
42.7082 USDT |
54,660.2140 BSV |
42.5545 USDT |
41.9173 USDT |
42.3851 USDT |
43.0931 USDT |
| 2024-08-16 |
42.7669 USDT |
76,286.7587 BSV |
42.9172 USDT |
41.4482 USDT |
42.3790 USDT |
42.4328 USDT |