Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
88.0678 USDT |
13,286.0416 BSV |
87.3873 USDT |
86.9046 USDT |
88.8502 USDT |
88.1129 USDT |
| 2019-12-18 |
84.6785 USDT |
17,993.6615 BSV |
84.2998 USDT |
83.7184 USDT |
85.5553 USDT |
84.3449 USDT |
| 2019-12-17 |
83.2863 USDT |
52,927.9683 BSV |
83.2992 USDT |
81.1877 USDT |
86.3662 USDT |
85.9293 USDT |
| 2019-12-16 |
81.8206 USDT |
44,767.3456 BSV |
81.9269 USDT |
80.0000 USDT |
83.4808 USDT |
81.4839 USDT |
| 2019-12-15 |
89.2614 USDT |
31,661.9393 BSV |
92.2111 USDT |
87.4329 USDT |
92.3318 USDT |
89.1179 USDT |
| 2019-12-14 |
93.0256 USDT |
11,754.4104 BSV |
93.0184 USDT |
92.5598 USDT |
93.3050 USDT |
93.1781 USDT |
| 2019-12-13 |
92.8672 USDT |
26,068.7541 BSV |
92.2621 USDT |
91.9707 USDT |
93.2000 USDT |
92.5779 USDT |
| 2019-12-12 |
93.3502 USDT |
10,307.4024 BSV |
93.0234 USDT |
92.7009 USDT |
94.0000 USDT |
93.1847 USDT |
| 2019-12-11 |
92.6050 USDT |
14,477.3366 BSV |
92.7373 USDT |
92.0000 USDT |
93.2578 USDT |
92.4039 USDT |
| 2019-12-10 |
94.5486 USDT |
25,458.6067 BSV |
94.3086 USDT |
94.2486 USDT |
95.0381 USDT |
94.3924 USDT |
| 2019-12-09 |
94.8190 USDT |
22,165.0682 BSV |
95.0107 USDT |
94.1233 USDT |
95.9802 USDT |
95.6359 USDT |
| 2019-12-08 |
94.6332 USDT |
40,401.9148 BSV |
95.4524 USDT |
93.8781 USDT |
95.8289 USDT |
95.0954 USDT |
| 2019-12-07 |
96.6939 USDT |
4,992.6767 BSV |
97.0436 USDT |
96.1712 USDT |
97.0928 USDT |
96.8989 USDT |
| 2019-12-06 |
95.3945 USDT |
13,745.5157 BSV |
96.3910 USDT |
94.0312 USDT |
96.6880 USDT |
95.5215 USDT |
| 2019-12-05 |
95.8937 USDT |
12,600.5741 BSV |
94.9806 USDT |
94.9747 USDT |
97.0713 USDT |
96.7324 USDT |
| 2019-12-04 |
94.2874 USDT |
20,255.1023 BSV |
94.9321 USDT |
93.3620 USDT |
95.6665 USDT |
95.3811 USDT |
| 2019-12-03 |
95.9163 USDT |
31,307.0796 BSV |
98.4438 USDT |
94.0100 USDT |
99.4245 USDT |
94.9312 USDT |
| 2019-12-02 |
96.9445 USDT |
12,897.8234 BSV |
97.8640 USDT |
96.3028 USDT |
98.0495 USDT |
96.5341 USDT |
| 2019-12-01 |
100.4801 USDT |
9,152.4386 BSV |
101.3643 USDT |
99.6523 USDT |
101.4502 USDT |
100.6534 USDT |
| 2019-11-30 |
103.3128 USDT |
10,514.9680 BSV |
103.0380 USDT |
102.5109 USDT |
104.7123 USDT |
104.4333 USDT |
| 2019-11-29 |
106.7712 USDT |
14,611.3751 BSV |
106.3563 USDT |
105.6000 USDT |
107.8551 USDT |
107.2386 USDT |
| 2019-11-28 |
109.3525 USDT |
14,627.8684 BSV |
110.8568 USDT |
107.9853 USDT |
111.2759 USDT |
108.7584 USDT |
| 2019-11-27 |
107.7771 USDT |
14,417.4471 BSV |
107.9687 USDT |
105.7965 USDT |
109.1980 USDT |
105.7965 USDT |
| 2019-11-26 |
108.2875 USDT |
35,619.1986 BSV |
107.3473 USDT |
105.9162 USDT |
109.9496 USDT |
107.8833 USDT |
| 2019-11-25 |
105.8305 USDT |
18,965.7543 BSV |
107.2325 USDT |
104.6606 USDT |
107.4536 USDT |
106.1369 USDT |
| 2019-11-24 |
108.0347 USDT |
56,847.5764 BSV |
109.7931 USDT |
103.6644 USDT |
112.4427 USDT |
104.7246 USDT |
| 2019-11-23 |
102.2290 USDT |
89,802.4444 BSV |
99.8651 USDT |
97.7464 USDT |
104.6401 USDT |
101.0707 USDT |
| 2019-11-22 |
109.1509 USDT |
76,604.3473 BSV |
107.2961 USDT |
104.8601 USDT |
114.0000 USDT |
107.7217 USDT |
| 2019-11-21 |
95.9101 USDT |
58,635.5575 BSV |
95.1047 USDT |
92.6508 USDT |
98.4414 USDT |
97.0369 USDT |
| 2019-11-20 |
98.4284 USDT |
59,096.8247 BSV |
99.6673 USDT |
96.5067 USDT |
100.6142 USDT |
100.1084 USDT |
| 2019-11-19 |
106.9932 USDT |
31,279.1512 BSV |
107.9927 USDT |
105.3461 USDT |
109.1893 USDT |
106.4161 USDT |
| 2019-11-18 |
109.3167 USDT |
20,046.0903 BSV |
108.8800 USDT |
106.6516 USDT |
111.5888 USDT |
110.7725 USDT |
| 2019-11-17 |
116.5425 USDT |
42,329.7871 BSV |
119.9309 USDT |
112.3008 USDT |
120.6360 USDT |
116.9232 USDT |
| 2019-11-16 |
124.0778 USDT |
3,596.4405 BSV |
123.4283 USDT |
123.1579 USDT |
125.0000 USDT |
123.7333 USDT |
| 2019-11-15 |
122.9076 USDT |
8,193.9375 BSV |
123.0070 USDT |
122.5367 USDT |
123.8010 USDT |
123.0336 USDT |
| 2019-11-14 |
123.3408 USDT |
11,131.5662 BSV |
122.8643 USDT |
121.8358 USDT |
124.7530 USDT |
124.5035 USDT |
| 2019-11-13 |
126.2138 USDT |
4,977.2321 BSV |
127.1907 USDT |
125.1637 USDT |
127.5200 USDT |
126.3202 USDT |
| 2019-11-12 |
128.1269 USDT |
5,353.4510 BSV |
127.7326 USDT |
127.5321 USDT |
129.0645 USDT |
128.8059 USDT |
| 2019-11-11 |
132.2561 USDT |
9,915.4057 BSV |
131.3640 USDT |
130.9533 USDT |
133.3830 USDT |
131.7907 USDT |
| 2019-11-10 |
131.6632 USDT |
8,247.5565 BSV |
131.4713 USDT |
130.4188 USDT |
132.5861 USDT |
130.9305 USDT |
| 2019-11-09 |
135.5506 USDT |
47,855.8506 BSV |
132.1005 USDT |
130.9609 USDT |
140.0000 USDT |
134.8437 USDT |
| 2019-11-08 |
128.4055 USDT |
12,519.1741 BSV |
129.2228 USDT |
127.5000 USDT |
129.9887 USDT |
129.6023 USDT |
| 2019-11-07 |
124.8173 USDT |
22,709.4294 BSV |
125.2202 USDT |
122.7255 USDT |
126.8423 USDT |
125.0780 USDT |
| 2019-11-06 |
132.1707 USDT |
14,154.7712 BSV |
132.2000 USDT |
130.7656 USDT |
134.2044 USDT |
133.0000 USDT |
| 2019-11-05 |
138.2766 USDT |
15,534.9467 BSV |
139.7501 USDT |
137.1918 USDT |
139.9407 USDT |
138.6079 USDT |
| 2019-11-04 |
139.2675 USDT |
40,776.9486 BSV |
136.8900 USDT |
134.6236 USDT |
144.5800 USDT |
136.8697 USDT |
| 2019-11-03 |
129.0825 USDT |
23,297.0413 BSV |
128.4571 USDT |
127.5000 USDT |
131.3000 USDT |
130.9871 USDT |
| 2019-11-02 |
128.3099 USDT |
13,300.5568 BSV |
128.8875 USDT |
126.4545 USDT |
129.7847 USDT |
129.2962 USDT |
| 2019-11-01 |
132.8013 USDT |
15,627.9636 BSV |
132.0191 USDT |
130.9932 USDT |
134.1557 USDT |
132.3053 USDT |
| 2019-10-31 |
128.6898 USDT |
37,793.3895 BSV |
126.4000 USDT |
125.6671 USDT |
130.6509 USDT |
129.4944 USDT |