Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
73.1995 USDT |
261,739.9644 BSV |
74.0830 USDT |
72.1356 USDT |
72.6642 USDT |
73.4853 USDT |
| 2024-01-27 |
72.9707 USDT |
234,386.3162 BSV |
71.1389 USDT |
71.0477 USDT |
72.3279 USDT |
74.4173 USDT |
| 2024-01-26 |
69.3491 USDT |
322,016.1751 BSV |
68.0420 USDT |
66.8192 USDT |
67.5851 USDT |
71.1670 USDT |
| 2024-01-25 |
69.4573 USDT |
201,766.8239 BSV |
71.4943 USDT |
68.1295 USDT |
68.9199 USDT |
69.0027 USDT |
| 2024-01-24 |
71.3820 USDT |
275,246.2922 BSV |
72.5288 USDT |
70.3681 USDT |
71.2893 USDT |
72.4454 USDT |
| 2024-01-23 |
69.7011 USDT |
265,153.2661 BSV |
69.4251 USDT |
64.8394 USDT |
67.8617 USDT |
71.3638 USDT |
| 2024-01-22 |
72.5788 USDT |
152,802.4396 BSV |
75.5875 USDT |
69.5184 USDT |
70.2102 USDT |
70.1811 USDT |
| 2024-01-21 |
74.6395 USDT |
136,067.4208 BSV |
72.6444 USDT |
72.5000 USDT |
73.9119 USDT |
75.5840 USDT |
| 2024-01-20 |
72.5096 USDT |
170,159.4840 BSV |
74.3265 USDT |
71.0702 USDT |
71.9402 USDT |
71.9712 USDT |
| 2024-01-19 |
73.9549 USDT |
225,482.6762 BSV |
76.2616 USDT |
69.5031 USDT |
72.2030 USDT |
74.0909 USDT |
| 2024-01-18 |
79.2026 USDT |
172,170.5208 BSV |
80.5882 USDT |
75.7547 USDT |
77.6094 USDT |
77.3086 USDT |
| 2024-01-17 |
81.5331 USDT |
169,074.1086 BSV |
83.5457 USDT |
79.9041 USDT |
81.1571 USDT |
81.4621 USDT |
| 2024-01-16 |
84.3898 USDT |
162,660.2936 BSV |
84.9835 USDT |
82.1565 USDT |
83.2734 USDT |
83.4682 USDT |
| 2024-01-15 |
85.1517 USDT |
192,571.3058 BSV |
82.5809 USDT |
82.4788 USDT |
84.5267 USDT |
85.1330 USDT |
| 2024-01-14 |
87.0855 USDT |
118,463.7740 BSV |
85.2704 USDT |
83.7169 USDT |
85.7519 USDT |
86.6474 USDT |
| 2024-01-13 |
85.1800 USDT |
179,308.6239 BSV |
85.8987 USDT |
83.3541 USDT |
84.8685 USDT |
85.7463 USDT |
| 2024-01-12 |
95.2493 USDT |
152,302.5535 BSV |
95.0877 USDT |
90.5343 USDT |
94.1414 USDT |
91.4694 USDT |
| 2024-01-11 |
93.4633 USDT |
218,643.5747 BSV |
93.1470 USDT |
89.4505 USDT |
90.8883 USDT |
93.1586 USDT |
| 2024-01-10 |
91.4775 USDT |
229,494.6981 BSV |
90.4173 USDT |
87.0592 USDT |
89.0596 USDT |
92.9585 USDT |
| 2024-01-09 |
89.7214 USDT |
120,141.1511 BSV |
93.1338 USDT |
82.2664 USDT |
88.0230 USDT |
91.0107 USDT |
| 2024-01-08 |
74.6865 USDT |
142,946.7420 BSV |
77.3687 USDT |
70.0829 USDT |
72.3801 USDT |
81.3771 USDT |
| 2024-01-07 |
79.0371 USDT |
4,487.8237 BSV |
81.7828 USDT |
76.7149 USDT |
77.9688 USDT |
80.1283 USDT |
| 2024-01-06 |
84.1620 USDT |
266,934.5987 BSV |
83.4191 USDT |
80.1749 USDT |
82.6347 USDT |
82.1722 USDT |
| 2024-01-05 |
81.4444 USDT |
335,620.6804 BSV |
84.6556 USDT |
78.3866 USDT |
79.9869 USDT |
81.9377 USDT |
| 2024-01-04 |
83.7986 USDT |
178,866.2410 BSV |
86.4153 USDT |
81.3423 USDT |
82.8300 USDT |
83.5321 USDT |
| 2024-01-03 |
90.1548 USDT |
13,121.1108 BSV |
99.0000 USDT |
80.0000 USDT |
84.8900 USDT |
84.7264 USDT |
| 2024-01-02 |
99.8587 USDT |
195,867.2340 BSV |
104.0586 USDT |
94.3798 USDT |
97.5160 USDT |
97.5245 USDT |
| 2024-01-01 |
101.8512 USDT |
118,268.5700 BSV |
95.9986 USDT |
93.7509 USDT |
96.3379 USDT |
102.6037 USDT |
| 2023-12-31 |
92.9345 USDT |
132,409.7606 BSV |
93.2768 USDT |
86.6367 USDT |
89.0874 USDT |
95.5022 USDT |
| 2023-12-30 |
97.6421 USDT |
102,709.3722 BSV |
95.5280 USDT |
91.9347 USDT |
93.8553 USDT |
92.0537 USDT |
| 2023-12-29 |
92.2974 USDT |
158,474.3684 BSV |
91.2458 USDT |
78.6730 USDT |
83.7330 USDT |
94.5165 USDT |
| 2023-12-28 |
86.0772 USDT |
152,364.3389 BSV |
75.9964 USDT |
72.7493 USDT |
76.8763 USDT |
88.0064 USDT |
| 2023-12-27 |
57.3632 USDT |
177,040.9313 BSV |
49.8912 USDT |
49.3138 USDT |
49.7157 USDT |
68.2139 USDT |
| 2023-12-26 |
49.8984 USDT |
205,633.2206 BSV |
50.8893 USDT |
47.2795 USDT |
48.4094 USDT |
48.2171 USDT |
| 2023-12-25 |
49.9472 USDT |
252,735.3450 BSV |
48.8701 USDT |
48.3105 USDT |
49.0491 USDT |
51.1136 USDT |
| 2023-12-24 |
49.7543 USDT |
192,431.4324 BSV |
50.3565 USDT |
49.0821 USDT |
49.5286 USDT |
49.5180 USDT |
| 2023-12-23 |
49.9048 USDT |
267,727.4815 BSV |
50.8497 USDT |
49.1813 USDT |
49.5668 USDT |
50.3542 USDT |
| 2023-12-22 |
49.9844 USDT |
188,536.4983 BSV |
49.5721 USDT |
49.0702 USDT |
49.5114 USDT |
50.4126 USDT |
| 2023-12-21 |
49.3579 USDT |
211,728.1274 BSV |
49.3846 USDT |
48.4397 USDT |
49.1259 USDT |
49.1784 USDT |
| 2023-12-20 |
48.9058 USDT |
265,965.2401 BSV |
48.1211 USDT |
47.7656 USDT |
48.1551 USDT |
49.3525 USDT |
| 2023-12-19 |
48.7728 USDT |
172,747.2758 BSV |
48.4719 USDT |
47.9579 USDT |
48.5190 USDT |
48.4580 USDT |
| 2023-12-18 |
47.0948 USDT |
224,430.2630 BSV |
48.5650 USDT |
45.2221 USDT |
46.3478 USDT |
47.5682 USDT |
| 2023-12-17 |
49.4674 USDT |
229,460.1517 BSV |
49.3910 USDT |
48.7536 USDT |
49.2031 USDT |
49.7978 USDT |
| 2023-12-16 |
49.4443 USDT |
217,025.5136 BSV |
48.4582 USDT |
47.8081 USDT |
48.6864 USDT |
49.5872 USDT |
| 2023-12-15 |
49.5760 USDT |
214,192.5331 BSV |
50.0411 USDT |
48.7594 USDT |
49.2287 USDT |
49.6614 USDT |
| 2023-12-14 |
49.5038 USDT |
218,878.2242 BSV |
49.6507 USDT |
47.8784 USDT |
49.4076 USDT |
49.7928 USDT |
| 2023-12-13 |
47.7425 USDT |
211,016.2366 BSV |
48.4353 USDT |
46.1800 USDT |
47.0313 USDT |
49.4328 USDT |
| 2023-12-12 |
48.0646 USDT |
126,001.5849 BSV |
47.9233 USDT |
46.5001 USDT |
47.8518 USDT |
47.9984 USDT |
| 2023-12-11 |
48.8975 USDT |
171,803.9412 BSV |
51.3399 USDT |
43.5000 USDT |
48.1122 USDT |
48.2526 USDT |
| 2023-12-10 |
51.3575 USDT |
224,312.7223 BSV |
50.8268 USDT |
50.0000 USDT |
50.6650 USDT |
51.2578 USDT |