Identifier on Huobi: bsvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
51.5517 USDT |
241,985.9930 BSV |
52.1066 USDT |
50.1724 USDT |
50.7460 USDT |
50.8402 USDT |
| 2023-12-08 |
50.5903 USDT |
193,771.8604 BSV |
50.3864 USDT |
49.4828 USDT |
49.9999 USDT |
52.1998 USDT |
| 2023-12-07 |
50.5719 USDT |
183,979.0236 BSV |
50.5293 USDT |
49.2550 USDT |
49.8827 USDT |
49.3953 USDT |
| 2023-12-06 |
50.9471 USDT |
209,151.6218 BSV |
51.3488 USDT |
46.3795 USDT |
50.4786 USDT |
50.5251 USDT |
| 2023-12-05 |
50.2776 USDT |
230,741.4950 BSV |
51.7911 USDT |
49.2083 USDT |
49.6653 USDT |
51.2548 USDT |
| 2023-12-04 |
51.4701 USDT |
164,040.8946 BSV |
49.9660 USDT |
49.6096 USDT |
50.0000 USDT |
51.0319 USDT |
| 2023-12-03 |
49.1241 USDT |
219,928.6456 BSV |
48.1782 USDT |
48.1034 USDT |
48.8516 USDT |
48.9711 USDT |
| 2023-12-02 |
47.5097 USDT |
189,186.2204 BSV |
47.3012 USDT |
47.0690 USDT |
47.2616 USDT |
48.5497 USDT |
| 2023-12-01 |
46.9514 USDT |
195,332.9040 BSV |
46.1174 USDT |
45.9759 USDT |
46.8047 USDT |
47.1882 USDT |
| 2023-11-30 |
45.9624 USDT |
205,133.7273 BSV |
46.2642 USDT |
45.4546 USDT |
45.8160 USDT |
45.7639 USDT |
| 2023-11-29 |
46.8675 USDT |
193,346.1459 BSV |
45.9955 USDT |
45.9191 USDT |
46.7763 USDT |
46.2361 USDT |
| 2023-11-28 |
45.5965 USDT |
280,611.3090 BSV |
45.3983 USDT |
44.6377 USDT |
44.9351 USDT |
46.0978 USDT |
| 2023-11-27 |
45.7825 USDT |
213,711.2811 BSV |
46.5510 USDT |
44.3889 USDT |
44.6990 USDT |
44.6803 USDT |
| 2023-11-26 |
47.2592 USDT |
113,107.3036 BSV |
47.7988 USDT |
45.3977 USDT |
46.4664 USDT |
46.2927 USDT |
| 2023-11-25 |
48.0023 USDT |
173,766.7451 BSV |
47.9757 USDT |
47.2798 USDT |
47.6854 USDT |
47.8805 USDT |
| 2023-11-24 |
47.4500 USDT |
182,991.9895 BSV |
46.6657 USDT |
46.5614 USDT |
46.7158 USDT |
47.8141 USDT |
| 2023-11-23 |
46.7281 USDT |
201,757.0880 BSV |
46.7167 USDT |
46.1484 USDT |
46.4714 USDT |
46.6566 USDT |
| 2023-11-22 |
45.7785 USDT |
207,345.3586 BSV |
44.3515 USDT |
44.3005 USDT |
45.2269 USDT |
46.7317 USDT |
| 2023-11-21 |
47.7979 USDT |
150,830.8995 BSV |
47.6269 USDT |
46.1488 USDT |
47.4995 USDT |
47.2480 USDT |
| 2023-11-20 |
48.0678 USDT |
165,182.0072 BSV |
48.2479 USDT |
47.4138 USDT |
48.0439 USDT |
47.7721 USDT |
| 2023-11-19 |
47.3527 USDT |
200,809.6951 BSV |
47.0198 USDT |
46.3000 USDT |
46.8864 USDT |
47.7833 USDT |
| 2023-11-18 |
46.8816 USDT |
349,185.7039 BSV |
47.8877 USDT |
45.6896 USDT |
46.5132 USDT |
47.0406 USDT |
| 2023-11-17 |
48.0866 USDT |
371,893.6196 BSV |
48.4462 USDT |
45.8860 USDT |
46.7151 USDT |
47.4395 USDT |
| 2023-11-16 |
49.4354 USDT |
472,111.0437 BSV |
50.4379 USDT |
47.6000 USDT |
48.5604 USDT |
48.6281 USDT |
| 2023-11-15 |
48.1680 USDT |
362,642.4290 BSV |
48.0666 USDT |
47.4348 USDT |
47.8323 USDT |
49.0492 USDT |
| 2023-11-14 |
49.1059 USDT |
223,588.5158 BSV |
49.7630 USDT |
48.1313 USDT |
48.4739 USDT |
48.4192 USDT |
| 2023-11-13 |
49.9555 USDT |
197,384.5046 BSV |
49.6927 USDT |
48.8966 USDT |
49.4201 USDT |
50.6405 USDT |
| 2023-11-12 |
49.2377 USDT |
294,357.2411 BSV |
49.6624 USDT |
47.8221 USDT |
49.0813 USDT |
49.2902 USDT |
| 2023-11-11 |
49.8510 USDT |
495,294.0946 BSV |
50.9487 USDT |
48.4365 USDT |
49.4080 USDT |
49.4498 USDT |
| 2023-11-10 |
50.1488 USDT |
417,663.9218 BSV |
49.6163 USDT |
48.5360 USDT |
49.4760 USDT |
51.0852 USDT |
| 2023-11-09 |
51.7620 USDT |
302,797.0082 BSV |
49.3405 USDT |
39.9200 USDT |
50.2230 USDT |
45.9533 USDT |
| 2023-11-08 |
48.8262 USDT |
406,778.5271 BSV |
49.1000 USDT |
48.2875 USDT |
48.6703 USDT |
49.3354 USDT |
| 2023-11-07 |
48.6316 USDT |
104,755.4426 BSV |
49.4255 USDT |
47.9626 USDT |
48.3292 USDT |
48.6956 USDT |
| 2023-11-06 |
49.1353 USDT |
3,161.0861 BSV |
49.6323 USDT |
48.2448 USDT |
48.6078 USDT |
49.4733 USDT |
| 2023-11-05 |
50.2983 USDT |
11,208.5126 BSV |
49.1960 USDT |
48.6997 USDT |
49.0799 USDT |
49.2966 USDT |
| 2023-11-04 |
48.9201 USDT |
4,405.4731 BSV |
48.9703 USDT |
48.1660 USDT |
48.5416 USDT |
48.5047 USDT |
| 2023-11-03 |
48.3075 USDT |
66,353.5418 BSV |
49.0751 USDT |
47.2198 USDT |
48.1738 USDT |
48.8455 USDT |
| 2023-11-02 |
49.0071 USDT |
150,012.8607 BSV |
49.7132 USDT |
48.1145 USDT |
48.7647 USDT |
49.4901 USDT |
| 2023-11-01 |
47.6374 USDT |
157,227.9259 BSV |
48.9906 USDT |
46.9250 USDT |
47.5243 USDT |
47.1257 USDT |
| 2023-10-31 |
49.1527 USDT |
2,403.1358 BSV |
50.1923 USDT |
46.9780 USDT |
48.3245 USDT |
48.9518 USDT |
| 2023-10-30 |
49.9301 USDT |
154,297.8185 BSV |
50.9446 USDT |
48.6078 USDT |
49.2324 USDT |
50.0956 USDT |
| 2023-10-29 |
50.6450 USDT |
2,433.1270 BSV |
49.0729 USDT |
48.7160 USDT |
50.3120 USDT |
50.4640 USDT |
| 2023-10-28 |
48.7402 USDT |
3,584.3273 BSV |
45.7787 USDT |
45.7787 USDT |
48.5334 USDT |
49.2756 USDT |
| 2023-10-27 |
46.1677 USDT |
176,842.6325 BSV |
47.6013 USDT |
45.3885 USDT |
45.8302 USDT |
45.5461 USDT |
| 2023-10-26 |
49.0669 USDT |
335,469.0355 BSV |
50.2946 USDT |
45.3759 USDT |
46.7240 USDT |
46.6176 USDT |
| 2023-10-25 |
50.3573 USDT |
318,071.2490 BSV |
51.5410 USDT |
48.5421 USDT |
49.1196 USDT |
49.1511 USDT |
| 2023-10-24 |
52.5788 USDT |
304,397.7652 BSV |
54.7778 USDT |
49.6316 USDT |
50.8081 USDT |
50.8784 USDT |
| 2023-10-23 |
51.9985 USDT |
338,541.1446 BSV |
50.8231 USDT |
49.0982 USDT |
50.6506 USDT |
54.2973 USDT |
| 2023-10-22 |
52.6227 USDT |
182,503.7785 BSV |
55.6695 USDT |
48.0937 USDT |
48.7093 USDT |
48.6726 USDT |
| 2023-10-21 |
54.9931 USDT |
183,443.0675 BSV |
54.9979 USDT |
52.5720 USDT |
53.8952 USDT |
53.8978 USDT |