Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-10 |
119.1883 USDT |
21,063.8999 BSV |
117.9521 USDT |
116.5760 USDT |
121.0000 USDT |
119.0843 USDT |
| 2019-09-09 |
125.8743 USDT |
10,398.5901 BSV |
126.6598 USDT |
124.9580 USDT |
127.2665 USDT |
126.9719 USDT |
| 2019-09-08 |
130.2912 USDT |
12,635.7616 BSV |
131.1883 USDT |
129.1004 USDT |
131.6363 USDT |
131.0401 USDT |
| 2019-09-07 |
134.2614 USDT |
5,507.6863 BSV |
135.5148 USDT |
133.2300 USDT |
136.0887 USDT |
134.9602 USDT |
| 2019-09-06 |
134.7347 USDT |
5,826.2767 BSV |
133.8798 USDT |
132.3159 USDT |
135.9495 USDT |
134.0395 USDT |
| 2019-09-05 |
131.1511 USDT |
5,845.8291 BSV |
133.9702 USDT |
129.1900 USDT |
134.2792 USDT |
130.6000 USDT |
| 2019-09-04 |
129.7522 USDT |
4,211.9587 BSV |
129.8050 USDT |
128.7413 USDT |
131.2071 USDT |
130.6951 USDT |
| 2019-09-03 |
132.9715 USDT |
4,730.0440 BSV |
131.2186 USDT |
131.0551 USDT |
134.3000 USDT |
133.1415 USDT |
| 2019-09-02 |
134.8794 USDT |
6,326.8435 BSV |
135.9668 USDT |
133.8479 USDT |
136.1784 USDT |
134.8784 USDT |
| 2019-09-01 |
133.8876 USDT |
11,234.3897 BSV |
132.1506 USDT |
131.2100 USDT |
136.7000 USDT |
134.5496 USDT |
| 2019-08-31 |
128.4305 USDT |
4,444.4835 BSV |
128.2201 USDT |
126.4642 USDT |
130.0000 USDT |
128.6277 USDT |
| 2019-08-30 |
128.6548 USDT |
3,808.3351 BSV |
128.8232 USDT |
127.0001 USDT |
129.9288 USDT |
129.2026 USDT |
| 2019-08-29 |
129.3282 USDT |
9,772.5788 BSV |
129.7438 USDT |
127.1940 USDT |
131.0000 USDT |
129.8658 USDT |
| 2019-08-28 |
131.1520 USDT |
18,840.9162 BSV |
129.3321 USDT |
126.7828 USDT |
136.5000 USDT |
128.4264 USDT |
| 2019-08-27 |
126.8910 USDT |
13,389.6607 BSV |
132.5721 USDT |
123.8103 USDT |
132.6899 USDT |
125.0406 USDT |
| 2019-08-26 |
133.9722 USDT |
8,180.8255 BSV |
133.8001 USDT |
132.2729 USDT |
135.0000 USDT |
134.2760 USDT |
| 2019-08-25 |
131.7501 USDT |
11,432.5811 BSV |
133.9322 USDT |
129.1380 USDT |
134.6025 USDT |
131.9936 USDT |
| 2019-08-24 |
132.0898 USDT |
3,843.9358 BSV |
132.4924 USDT |
130.5265 USDT |
133.2036 USDT |
132.2502 USDT |
| 2019-08-23 |
132.5893 USDT |
3,725.7396 BSV |
131.4600 USDT |
131.0000 USDT |
133.4998 USDT |
132.1986 USDT |
| 2019-08-22 |
135.7228 USDT |
4,067.4644 BSV |
136.1643 USDT |
134.4791 USDT |
136.5172 USDT |
135.9279 USDT |
| 2019-08-21 |
135.6633 USDT |
6,496.6179 BSV |
134.0033 USDT |
133.4481 USDT |
137.4165 USDT |
136.4374 USDT |
| 2019-08-20 |
132.3891 USDT |
4,587.7396 BSV |
131.2704 USDT |
130.0000 USDT |
134.3148 USDT |
133.4787 USDT |
| 2019-08-19 |
140.5805 USDT |
5,781.3340 BSV |
141.5310 USDT |
139.3300 USDT |
141.9947 USDT |
140.7123 USDT |
| 2019-08-18 |
143.8036 USDT |
5,063.4865 BSV |
143.4908 USDT |
141.6334 USDT |
145.0000 USDT |
143.8832 USDT |
| 2019-08-17 |
137.3944 USDT |
7,566.9843 BSV |
137.1327 USDT |
136.5004 USDT |
138.4908 USDT |
136.5507 USDT |
| 2019-08-16 |
132.8030 USDT |
7,646.9104 BSV |
135.3151 USDT |
130.6530 USDT |
135.4286 USDT |
132.8444 USDT |
| 2019-08-15 |
136.1545 USDT |
5,511.7865 BSV |
136.5671 USDT |
134.5722 USDT |
137.5137 USDT |
135.6365 USDT |
| 2019-08-14 |
135.5261 USDT |
10,825.3951 BSV |
134.3666 USDT |
132.9061 USDT |
138.2102 USDT |
137.2218 USDT |
| 2019-08-13 |
145.0559 USDT |
19,229.0184 BSV |
147.6844 USDT |
140.5001 USDT |
150.3007 USDT |
141.2818 USDT |
| 2019-08-12 |
142.3521 USDT |
12,265.1706 BSV |
140.2718 USDT |
140.1415 USDT |
144.0476 USDT |
143.6774 USDT |
| 2019-08-11 |
143.6751 USDT |
2,235.9562 BSV |
143.5168 USDT |
142.7369 USDT |
144.2584 USDT |
142.7382 USDT |
| 2019-08-10 |
145.9172 USDT |
9,249.1758 BSV |
143.0955 USDT |
143.0811 USDT |
147.4879 USDT |
146.2589 USDT |
| 2019-08-09 |
141.4200 USDT |
4,440.3432 BSV |
140.1470 USDT |
139.2453 USDT |
143.4615 USDT |
141.8950 USDT |
| 2019-08-08 |
141.0630 USDT |
5,955.7799 BSV |
138.9721 USDT |
138.2641 USDT |
143.4790 USDT |
140.4567 USDT |
| 2019-08-07 |
141.9302 USDT |
5,579.6244 BSV |
141.9883 USDT |
140.3000 USDT |
144.4286 USDT |
143.7101 USDT |
| 2019-08-06 |
146.6266 USDT |
5,859.3469 BSV |
146.1314 USDT |
145.0837 USDT |
148.5000 USDT |
147.0751 USDT |
| 2019-08-05 |
148.3584 USDT |
11,602.2779 BSV |
152.0000 USDT |
143.2100 USDT |
153.8470 USDT |
145.3389 USDT |
| 2019-08-04 |
154.8194 USDT |
4,744.2992 BSV |
152.9983 USDT |
152.6750 USDT |
156.1700 USDT |
154.1175 USDT |
| 2019-08-03 |
150.1799 USDT |
4,527.0480 BSV |
150.6464 USDT |
148.9673 USDT |
151.5800 USDT |
150.2763 USDT |
| 2019-08-02 |
151.3414 USDT |
4,241.6586 BSV |
150.3788 USDT |
149.8271 USDT |
152.8363 USDT |
151.0150 USDT |
| 2019-08-01 |
147.9559 USDT |
8,321.3792 BSV |
151.7402 USDT |
146.0000 USDT |
152.0246 USDT |
147.7632 USDT |
| 2019-07-31 |
143.8609 USDT |
5,184.6892 BSV |
142.8000 USDT |
142.1952 USDT |
145.4596 USDT |
145.3388 USDT |
| 2019-07-30 |
146.5918 USDT |
10,884.8751 BSV |
148.8934 USDT |
144.5390 USDT |
149.1368 USDT |
147.7903 USDT |
| 2019-07-29 |
148.0039 USDT |
5,699.5348 BSV |
150.4321 USDT |
145.5383 USDT |
150.8215 USDT |
145.7665 USDT |
| 2019-07-28 |
147.6808 USDT |
9,518.2427 BSV |
148.2350 USDT |
145.1000 USDT |
151.0000 USDT |
146.5406 USDT |
| 2019-07-27 |
144.5082 USDT |
15,555.8446 BSV |
146.1001 USDT |
137.2130 USDT |
149.4917 USDT |
147.0392 USDT |
| 2019-07-26 |
149.0598 USDT |
9,520.4689 BSV |
149.8069 USDT |
147.2000 USDT |
151.8000 USDT |
150.7789 USDT |
| 2019-07-25 |
162.2961 USDT |
7,446.3105 BSV |
161.5033 USDT |
159.7028 USDT |
164.6500 USDT |
161.6383 USDT |
| 2019-07-24 |
164.3733 USDT |
7,798.3494 BSV |
166.6498 USDT |
162.1019 USDT |
167.6436 USDT |
162.3300 USDT |
| 2019-07-23 |
164.8079 USDT |
15,879.7741 BSV |
168.9789 USDT |
160.6163 USDT |
169.1538 USDT |
165.9870 USDT |