Identifier on OKEx: BSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
47.2346 USDC |
1,279.2510 BSV |
49.4000 USDC |
45.1700 USDC |
49.8800 USDC |
48.6300 USDC |
| 2024-07-31 |
51.1081 USDC |
513.8287 BSV |
52.0800 USDC |
49.5000 USDC |
52.0800 USDC |
49.8000 USDC |
| 2024-07-30 |
53.2720 USDC |
1,437.6587 BSV |
52.5400 USDC |
50.8200 USDC |
57.1900 USDC |
53.0500 USDC |
| 2024-07-29 |
51.6153 USDC |
2,414.3829 BSV |
46.2300 USDC |
46.1700 USDC |
53.9500 USDC |
53.3400 USDC |
| 2024-07-28 |
45.8678 USDC |
632.7191 BSV |
45.5900 USDC |
44.8900 USDC |
47.7500 USDC |
46.2600 USDC |
| 2024-07-27 |
45.8436 USDC |
594.4421 BSV |
44.8700 USDC |
44.8500 USDC |
46.7000 USDC |
46.3100 USDC |
| 2024-07-26 |
44.0540 USDC |
135.7119 BSV |
42.5800 USDC |
42.5800 USDC |
44.8100 USDC |
44.8100 USDC |
| 2024-07-25 |
42.0353 USDC |
381.6224 BSV |
44.6000 USDC |
40.9800 USDC |
44.6000 USDC |
42.1800 USDC |
| 2024-07-24 |
45.2909 USDC |
135.2210 BSV |
44.4100 USDC |
44.3200 USDC |
46.5100 USDC |
44.3200 USDC |
| 2024-07-23 |
45.0281 USDC |
289.8481 BSV |
45.7000 USDC |
43.7200 USDC |
45.9100 USDC |
44.5200 USDC |
| 2024-07-22 |
45.9669 USDC |
167.8987 BSV |
47.4300 USDC |
45.1200 USDC |
47.4300 USDC |
45.3700 USDC |
| 2024-07-21 |
47.1173 USDC |
114.9220 BSV |
47.5100 USDC |
46.0100 USDC |
47.5600 USDC |
47.3300 USDC |
| 2024-07-20 |
47.2464 USDC |
188.1276 BSV |
47.2700 USDC |
46.7500 USDC |
47.8700 USDC |
47.8700 USDC |
| 2024-07-19 |
45.0519 USDC |
373.3825 BSV |
45.7900 USDC |
44.1000 USDC |
47.6700 USDC |
47.3800 USDC |
| 2024-07-18 |
45.8132 USDC |
260.8693 BSV |
45.6800 USDC |
44.5000 USDC |
47.3400 USDC |
46.8200 USDC |
| 2024-07-17 |
45.6639 USDC |
819.2098 BSV |
45.6800 USDC |
41.5900 USDC |
46.4600 USDC |
45.0800 USDC |
| 2024-07-16 |
45.2982 USDC |
364.7685 BSV |
44.9900 USDC |
43.0000 USDC |
46.9600 USDC |
45.2700 USDC |
| 2024-07-15 |
43.7000 USDC |
1,681.2117 BSV |
41.5600 USDC |
41.5600 USDC |
44.6300 USDC |
44.6300 USDC |
| 2024-07-14 |
40.7902 USDC |
137.2999 BSV |
40.4300 USDC |
40.4300 USDC |
41.9300 USDC |
41.7900 USDC |
| 2024-07-13 |
39.6886 USDC |
78.7503 BSV |
39.6600 USDC |
39.3200 USDC |
40.1000 USDC |
39.8300 USDC |
| 2024-07-12 |
38.1317 USDC |
263.0235 BSV |
38.1000 USDC |
37.7100 USDC |
39.1300 USDC |
38.6300 USDC |
| 2024-07-11 |
38.5096 USDC |
169.2469 BSV |
38.1200 USDC |
37.9100 USDC |
39.5300 USDC |
37.9100 USDC |
| 2024-07-10 |
37.5840 USDC |
3,817.0933 BSV |
37.5600 USDC |
37.4200 USDC |
38.3400 USDC |
37.7400 USDC |
| 2024-07-09 |
36.9565 USDC |
316.4405 BSV |
36.9100 USDC |
36.2500 USDC |
37.5000 USDC |
37.4600 USDC |
| 2024-07-08 |
35.5850 USDC |
442.5793 BSV |
34.7300 USDC |
33.3800 USDC |
36.7200 USDC |
36.1700 USDC |
| 2024-07-07 |
36.0475 USDC |
2,302.1956 BSV |
36.6100 USDC |
35.0300 USDC |
37.1000 USDC |
35.0800 USDC |
| 2024-07-06 |
36.5787 USDC |
164.0730 BSV |
35.2800 USDC |
35.0500 USDC |
37.4800 USDC |
37.4800 USDC |
| 2024-07-05 |
33.8070 USDC |
3,169.0746 BSV |
35.5300 USDC |
31.7300 USDC |
35.8700 USDC |
35.3500 USDC |
| 2024-07-04 |
38.9438 USDC |
555.6742 BSV |
41.9000 USDC |
36.5000 USDC |
42.1400 USDC |
36.8900 USDC |
| 2024-07-03 |
42.8915 USDC |
163.3812 BSV |
44.3500 USDC |
42.0500 USDC |
44.3500 USDC |
42.5000 USDC |
| 2024-07-02 |
44.4766 USDC |
39.1097 BSV |
44.1900 USDC |
44.1900 USDC |
44.5800 USDC |
44.5300 USDC |
| 2024-07-01 |
44.7694 USDC |
195.3984 BSV |
45.3400 USDC |
44.2200 USDC |
45.4500 USDC |
44.2500 USDC |
| 2024-06-30 |
43.8759 USDC |
75.1333 BSV |
43.2700 USDC |
43.2700 USDC |
44.7000 USDC |
44.7000 USDC |
| 2024-06-29 |
44.3407 USDC |
65.4975 BSV |
44.2100 USDC |
43.5000 USDC |
44.8500 USDC |
43.5000 USDC |
| 2024-06-28 |
45.0084 USDC |
147.5013 BSV |
45.3900 USDC |
44.0800 USDC |
46.3500 USDC |
44.1900 USDC |
| 2024-06-27 |
44.7917 USDC |
120.5425 BSV |
44.5000 USDC |
43.7000 USDC |
45.8000 USDC |
45.3300 USDC |
| 2024-06-26 |
44.9471 USDC |
109.2476 BSV |
45.2200 USDC |
44.3500 USDC |
45.2700 USDC |
44.9900 USDC |
| 2024-06-25 |
44.6594 USDC |
27.5913 BSV |
44.5300 USDC |
44.3400 USDC |
45.7600 USDC |
45.7600 USDC |
| 2024-06-24 |
43.8545 USDC |
466.2320 BSV |
45.6700 USDC |
41.9900 USDC |
46.1200 USDC |
43.7000 USDC |
| 2024-06-23 |
46.6208 USDC |
11,616.7070 BSV |
46.3600 USDC |
45.1100 USDC |
47.2100 USDC |
45.4500 USDC |
| 2024-06-22 |
45.0599 USDC |
369.5452 BSV |
43.8000 USDC |
43.8000 USDC |
47.5400 USDC |
45.7800 USDC |
| 2024-06-21 |
44.1785 USDC |
833.1841 BSV |
44.3000 USDC |
43.3600 USDC |
44.4600 USDC |
43.4900 USDC |
| 2024-06-20 |
44.7603 USDC |
1,629.0611 BSV |
44.1800 USDC |
43.9100 USDC |
45.2800 USDC |
44.3200 USDC |
| 2024-06-19 |
43.8998 USDC |
80.0729 BSV |
43.2600 USDC |
43.0600 USDC |
44.6200 USDC |
44.1000 USDC |
| 2024-06-18 |
43.5079 USDC |
2,413.5656 BSV |
47.1500 USDC |
39.7500 USDC |
47.3000 USDC |
43.1100 USDC |
| 2024-06-17 |
47.4216 USDC |
4,055.2315 BSV |
48.5800 USDC |
46.1400 USDC |
48.7600 USDC |
47.1300 USDC |
| 2024-06-16 |
49.2389 USDC |
56.8585 BSV |
48.9300 USDC |
48.8600 USDC |
49.7500 USDC |
49.5300 USDC |
| 2024-06-15 |
49.8103 USDC |
99.3882 BSV |
49.4700 USDC |
49.4400 USDC |
50.1400 USDC |
49.9700 USDC |
| 2024-06-14 |
49.8316 USDC |
574.3321 BSV |
50.2000 USDC |
47.2600 USDC |
51.2500 USDC |
49.2800 USDC |
| 2024-06-13 |
52.4485 USDC |
508.9989 BSV |
53.1600 USDC |
50.5100 USDC |
53.6300 USDC |
51.1600 USDC |