Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
340.7088 USDT |
69,818.5192 BSV |
337.6888 USDT |
333.2723 USDT |
348.0066 USDT |
337.1090 USDT |
| 2020-02-06 |
294.8911 USDT |
58,709.4314 BSV |
289.6625 USDT |
288.0259 USDT |
299.6000 USDT |
293.6732 USDT |
| 2020-02-05 |
292.2949 USDT |
44,731.1029 BSV |
295.2422 USDT |
288.8889 USDT |
296.1623 USDT |
294.3000 USDT |
| 2020-02-04 |
302.3326 USDT |
151,989.9595 BSV |
297.3979 USDT |
293.0005 USDT |
308.6002 USDT |
298.5819 USDT |
| 2020-02-03 |
269.3247 USDT |
26,371.4026 BSV |
269.9578 USDT |
266.4000 USDT |
273.0000 USDT |
270.6776 USDT |
| 2020-02-02 |
279.3034 USDT |
39,297.6955 BSV |
275.3657 USDT |
275.0000 USDT |
281.9372 USDT |
280.2003 USDT |
| 2020-02-01 |
282.4352 USDT |
35,583.4709 BSV |
283.1612 USDT |
277.0000 USDT |
285.5500 USDT |
278.6844 USDT |
| 2020-01-31 |
281.5931 USDT |
36,145.3474 BSV |
277.8500 USDT |
277.3616 USDT |
284.9998 USDT |
281.4093 USDT |
| 2020-01-30 |
271.7943 USDT |
53,034.5391 BSV |
274.3040 USDT |
265.0001 USDT |
280.9724 USDT |
276.8516 USDT |
| 2020-01-29 |
296.4800 USDT |
99,155.9431 BSV |
296.7049 USDT |
289.9000 USDT |
300.9248 USDT |
299.1580 USDT |
| 2020-01-28 |
291.5125 USDT |
141,350.2583 BSV |
283.1000 USDT |
280.2722 USDT |
299.1700 USDT |
293.9081 USDT |
| 2020-01-27 |
285.9631 USDT |
138,133.7785 BSV |
288.1440 USDT |
278.0507 USDT |
296.6638 USDT |
295.2678 USDT |
| 2020-01-26 |
310.3041 USDT |
256,338.2479 BSV |
300.4655 USDT |
292.0000 USDT |
323.6000 USDT |
295.7627 USDT |
| 2020-01-25 |
272.6169 USDT |
76,980.3484 BSV |
266.3175 USDT |
262.7339 USDT |
277.8755 USDT |
274.8725 USDT |
| 2020-01-24 |
260.9575 USDT |
34,221.8007 BSV |
258.3634 USDT |
256.1561 USDT |
265.5000 USDT |
260.4888 USDT |
| 2020-01-23 |
268.8132 USDT |
84,634.2305 BSV |
274.4279 USDT |
261.7000 USDT |
279.0000 USDT |
266.4985 USDT |
| 2020-01-22 |
259.7277 USDT |
225,117.9338 BSV |
285.0000 USDT |
244.0000 USDT |
285.5369 USDT |
256.5501 USDT |
| 2020-01-21 |
303.4933 USDT |
73,518.9838 BSV |
307.3356 USDT |
295.0008 USDT |
309.9042 USDT |
308.4230 USDT |
| 2020-01-20 |
313.5546 USDT |
68,834.4715 BSV |
313.8144 USDT |
305.0000 USDT |
321.2539 USDT |
314.6467 USDT |
| 2020-01-19 |
309.1007 USDT |
108,306.4893 BSV |
309.4676 USDT |
300.2000 USDT |
323.1389 USDT |
319.1000 USDT |
| 2020-01-18 |
263.9357 USDT |
123,082.2073 BSV |
270.1000 USDT |
255.1800 USDT |
274.0002 USDT |
268.7838 USDT |
| 2020-01-17 |
259.4527 USDT |
280,361.1942 BSV |
247.9715 USDT |
242.0083 USDT |
282.0000 USDT |
252.5959 USDT |
| 2020-01-16 |
288.9644 USDT |
153,373.2001 BSV |
301.3545 USDT |
268.3400 USDT |
302.5772 USDT |
290.0000 USDT |
| 2020-01-15 |
314.8712 USDT |
132,436.8563 BSV |
319.6382 USDT |
304.0000 USDT |
325.0000 USDT |
319.5012 USDT |
| 2020-01-14 |
312.5205 USDT |
331,781.6877 BSV |
313.0055 USDT |
281.6800 USDT |
341.3607 USDT |
323.3537 USDT |
| 2020-01-13 |
334.2641 USDT |
730,376.3391 BSV |
349.2653 USDT |
281.0000 USDT |
430.0000 USDT |
422.8525 USDT |
| 2020-01-12 |
170.1588 USDT |
140,240.9499 BSV |
162.6599 USDT |
161.9440 USDT |
175.7382 USDT |
174.1338 USDT |
| 2020-01-11 |
160.6557 USDT |
56,478.3012 BSV |
159.2653 USDT |
157.3328 USDT |
163.7000 USDT |
161.8222 USDT |
| 2020-01-10 |
158.4085 USDT |
92,603.1649 BSV |
159.0559 USDT |
152.8381 USDT |
162.0652 USDT |
156.4530 USDT |
| 2020-01-09 |
152.1044 USDT |
253,874.1518 BSV |
152.4320 USDT |
145.2279 USDT |
164.9000 USDT |
161.5727 USDT |
| 2020-01-08 |
116.2805 USDT |
37,263.2453 BSV |
116.6309 USDT |
114.5000 USDT |
118.4618 USDT |
117.1021 USDT |
| 2020-01-07 |
113.1338 USDT |
61,296.5481 BSV |
114.4909 USDT |
110.3241 USDT |
115.6906 USDT |
113.6900 USDT |
| 2020-01-06 |
112.7442 USDT |
51,205.7753 BSV |
110.4155 USDT |
109.8684 USDT |
114.6099 USDT |
113.8563 USDT |
| 2020-01-05 |
115.1184 USDT |
33,327.1010 BSV |
113.6980 USDT |
112.6279 USDT |
118.0000 USDT |
117.9559 USDT |
| 2020-01-04 |
112.1911 USDT |
47,658.8429 BSV |
112.6914 USDT |
109.5000 USDT |
114.6443 USDT |
110.3359 USDT |
| 2020-01-03 |
107.4219 USDT |
63,493.7631 BSV |
105.6250 USDT |
105.2270 USDT |
110.0958 USDT |
109.3798 USDT |
| 2020-01-02 |
102.3198 USDT |
64,612.2814 BSV |
99.2661 USDT |
98.4502 USDT |
104.2932 USDT |
101.9379 USDT |
| 2020-01-01 |
93.3882 USDT |
20,172.9207 BSV |
95.2833 USDT |
92.2215 USDT |
95.5895 USDT |
93.0000 USDT |
| 2019-12-31 |
98.3948 USDT |
22,366.4680 BSV |
98.7233 USDT |
96.3000 USDT |
100.0000 USDT |
96.5657 USDT |
| 2019-12-30 |
96.7926 USDT |
35,978.1720 BSV |
96.1458 USDT |
94.5000 USDT |
98.0861 USDT |
97.2097 USDT |
| 2019-12-29 |
95.2792 USDT |
43,711.1507 BSV |
93.4205 USDT |
92.4261 USDT |
97.3235 USDT |
96.8167 USDT |
| 2019-12-28 |
98.4377 USDT |
80,070.8647 BSV |
97.6280 USDT |
95.3002 USDT |
101.5000 USDT |
101.0002 USDT |
| 2019-12-27 |
94.7732 USDT |
53,084.1213 BSV |
91.3730 USDT |
91.3061 USDT |
96.1680 USDT |
94.6364 USDT |
| 2019-12-26 |
89.6700 USDT |
48,924.0291 BSV |
88.1414 USDT |
87.7454 USDT |
91.7000 USDT |
89.8704 USDT |
| 2019-12-25 |
89.1861 USDT |
44,780.3201 BSV |
86.6552 USDT |
86.3117 USDT |
91.7549 USDT |
86.7768 USDT |
| 2019-12-24 |
85.8355 USDT |
14,293.3407 BSV |
85.1155 USDT |
84.6293 USDT |
86.6671 USDT |
85.8889 USDT |
| 2019-12-23 |
86.4601 USDT |
19,992.1296 BSV |
86.0004 USDT |
85.3787 USDT |
87.3099 USDT |
86.6219 USDT |
| 2019-12-22 |
87.4130 USDT |
61,071.1030 BSV |
89.0258 USDT |
85.2272 USDT |
89.9820 USDT |
86.1245 USDT |
| 2019-12-21 |
87.5576 USDT |
27,693.1430 BSV |
86.3561 USDT |
86.0468 USDT |
88.6000 USDT |
87.7342 USDT |
| 2019-12-20 |
84.9617 USDT |
16,444.8332 BSV |
85.8538 USDT |
84.2401 USDT |
86.1510 USDT |
84.7245 USDT |