Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-02 |
223.2702 USDT |
86,602.6883 BSV |
215.2926 USDT |
211.6086 USDT |
238.3553 USDT |
216.0968 USDT |
| 2019-06-01 |
188.7670 USDT |
10,418.9580 BSV |
188.1148 USDT |
186.4044 USDT |
190.8719 USDT |
188.9866 USDT |
| 2019-05-31 |
190.0823 USDT |
18,333.7964 BSV |
190.6121 USDT |
185.0100 USDT |
195.0000 USDT |
189.9000 USDT |
| 2019-05-30 |
188.7340 USDT |
39,659.7429 BSV |
182.0000 USDT |
180.2531 USDT |
195.0000 USDT |
193.3793 USDT |
| 2019-05-29 |
188.9277 USDT |
134,711.4057 BSV |
206.6326 USDT |
172.1664 USDT |
206.6326 USDT |
182.2153 USDT |
| 2019-05-28 |
182.5618 USDT |
148,783.2360 BSV |
187.4182 USDT |
173.1646 USDT |
197.0000 USDT |
196.2592 USDT |
| 2019-05-27 |
120.5534 USDT |
26,642.2586 BSV |
120.2437 USDT |
118.1900 USDT |
122.0000 USDT |
121.5385 USDT |
| 2019-05-26 |
115.5786 USDT |
55,286.3745 BSV |
118.6302 USDT |
110.0000 USDT |
120.9999 USDT |
116.6012 USDT |
| 2019-05-25 |
105.1894 USDT |
40,429.2859 BSV |
105.3430 USDT |
101.1112 USDT |
107.9149 USDT |
104.2200 USDT |
| 2019-05-24 |
91.6464 USDT |
11,486.3539 BSV |
89.9077 USDT |
89.2000 USDT |
93.9803 USDT |
93.4494 USDT |
| 2019-05-23 |
98.8638 USDT |
8,132.5599 BSV |
98.7912 USDT |
97.7039 USDT |
100.4765 USDT |
99.7969 USDT |
| 2019-05-22 |
100.9918 USDT |
21,924.5959 BSV |
101.4289 USDT |
99.4548 USDT |
102.9373 USDT |
101.1635 USDT |
| 2019-05-21 |
103.4178 USDT |
42,725.7764 BSV |
101.0807 USDT |
98.0000 USDT |
110.4567 USDT |
108.8024 USDT |
| 2019-05-20 |
98.2502 USDT |
113,138.9870 BSV |
100.0001 USDT |
91.3821 USDT |
106.0000 USDT |
103.5938 USDT |
| 2019-05-19 |
62.3495 USDT |
9,703.9577 BSV |
62.1098 USDT |
61.5260 USDT |
62.9594 USDT |
62.8267 USDT |
| 2019-05-18 |
64.9759 USDT |
34,060.2885 BSV |
63.7622 USDT |
63.5692 USDT |
66.6599 USDT |
65.1892 USDT |
| 2019-05-17 |
60.3883 USDT |
10,478.1234 BSV |
60.5212 USDT |
59.7965 USDT |
60.9000 USDT |
60.4885 USDT |
| 2019-05-16 |
58.3021 USDT |
25,987.9836 BSV |
57.5930 USDT |
56.1749 USDT |
60.8731 USDT |
60.6952 USDT |
| 2019-05-15 |
66.2732 USDT |
38,328.2281 BSV |
67.7022 USDT |
64.0270 USDT |
69.0000 USDT |
65.9771 USDT |
| 2019-05-14 |
70.2717 USDT |
65,866.1674 BSV |
69.7393 USDT |
68.3001 USDT |
74.6098 USDT |
73.7002 USDT |
| 2019-05-13 |
59.5765 USDT |
42,687.0464 BSV |
59.4578 USDT |
58.9000 USDT |
60.9500 USDT |
60.4764 USDT |
| 2019-05-12 |
60.5167 USDT |
47,892.5455 BSV |
61.1534 USDT |
59.3001 USDT |
61.7700 USDT |
60.2935 USDT |
| 2019-05-11 |
57.7990 USDT |
14,197.9140 BSV |
56.0532 USDT |
55.9475 USDT |
59.4387 USDT |
57.9207 USDT |
| 2019-05-10 |
60.4023 USDT |
61,284.1847 BSV |
58.8445 USDT |
58.0516 USDT |
63.3823 USDT |
62.7472 USDT |
| 2019-05-09 |
57.7821 USDT |
30,568.0617 BSV |
58.1532 USDT |
56.8911 USDT |
58.3729 USDT |
57.9501 USDT |
| 2019-05-08 |
57.9099 USDT |
14,514.7296 BSV |
57.4627 USDT |
57.0005 USDT |
58.8216 USDT |
57.1308 USDT |
| 2019-05-07 |
55.4434 USDT |
81,595.3172 BSV |
53.4112 USDT |
53.2195 USDT |
57.4815 USDT |
57.1608 USDT |
| 2019-05-06 |
53.3209 USDT |
20,994.1514 BSV |
52.7325 USDT |
52.6648 USDT |
53.6976 USDT |
52.9610 USDT |
| 2019-05-05 |
52.9594 USDT |
18,054.0569 BSV |
52.8637 USDT |
52.7367 USDT |
53.1515 USDT |
52.9571 USDT |
| 2019-05-04 |
54.0318 USDT |
22,297.6914 BSV |
54.0700 USDT |
53.4818 USDT |
54.5174 USDT |
53.5159 USDT |
| 2019-05-03 |
53.3116 USDT |
9,244.3012 BSV |
53.0535 USDT |
52.9827 USDT |
53.6498 USDT |
53.5871 USDT |
| 2019-05-02 |
54.3351 USDT |
23,507.8374 BSV |
53.6460 USDT |
53.3998 USDT |
54.9134 USDT |
54.1787 USDT |
| 2019-05-01 |
52.8820 USDT |
24,034.5893 BSV |
53.5175 USDT |
52.5000 USDT |
53.5231 USDT |
52.9584 USDT |
| 2019-04-30 |
53.4420 USDT |
23,075.5678 BSV |
53.4267 USDT |
53.0203 USDT |
53.8780 USDT |
53.4688 USDT |
| 2019-04-29 |
53.1394 USDT |
22,099.5115 BSV |
53.5031 USDT |
52.5786 USDT |
53.6712 USDT |
53.6227 USDT |
| 2019-04-28 |
52.7734 USDT |
22,778.2618 BSV |
52.8115 USDT |
52.2000 USDT |
53.6194 USDT |
52.6741 USDT |
| 2019-04-27 |
54.6903 USDT |
23,904.2093 BSV |
54.7378 USDT |
54.3001 USDT |
55.0607 USDT |
54.8243 USDT |
| 2019-04-26 |
54.9662 USDT |
26,498.1198 BSV |
54.2115 USDT |
53.9728 USDT |
55.6800 USDT |
54.8001 USDT |
| 2019-04-25 |
54.1471 USDT |
28,026.9022 BSV |
55.1466 USDT |
52.7347 USDT |
55.2373 USDT |
54.3787 USDT |
| 2019-04-24 |
51.8960 USDT |
29,219.4869 BSV |
51.9736 USDT |
50.7377 USDT |
52.5433 USDT |
52.0780 USDT |
| 2019-04-23 |
52.9845 USDT |
16,911.2247 BSV |
53.0834 USDT |
51.9531 USDT |
54.1475 USDT |
52.0700 USDT |
| 2019-04-22 |
56.6277 USDT |
14,263.4632 BSV |
57.2664 USDT |
56.2000 USDT |
57.3087 USDT |
56.5397 USDT |
| 2019-04-21 |
57.2655 USDT |
20,383.8927 BSV |
56.5753 USDT |
56.5000 USDT |
57.9298 USDT |
57.7994 USDT |
| 2019-04-20 |
57.1376 USDT |
23,568.0355 BSV |
56.7375 USDT |
56.0500 USDT |
59.6000 USDT |
57.5020 USDT |
| 2019-04-19 |
59.2003 USDT |
18,437.0920 BSV |
59.0482 USDT |
59.0000 USDT |
59.7600 USDT |
59.2176 USDT |
| 2019-04-18 |
59.2281 USDT |
22,719.8039 BSV |
59.6150 USDT |
59.0000 USDT |
60.0000 USDT |
59.5261 USDT |
| 2019-04-17 |
59.3534 USDT |
29,398.8287 BSV |
58.5781 USDT |
58.3334 USDT |
60.3159 USDT |
58.9811 USDT |
| 2019-04-16 |
55.1261 USDT |
28,085.4196 BSV |
55.7312 USDT |
54.3000 USDT |
56.0013 USDT |
55.0362 USDT |
| 2019-04-15 |
54.4161 USDT |
24,718.8447 BSV |
55.1836 USDT |
54.0000 USDT |
55.2417 USDT |
54.8849 USDT |
| 2019-04-14 |
60.8692 USDT |
82,586.7800 BSV |
64.1289 USDT |
59.0000 USDT |
64.9798 USDT |
59.0011 USDT |