Identifier on OKEx: BSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-13 |
50.2225 USDC |
19,875.5228 BSV |
49.4600 USDC |
48.7500 USDC |
51.9100 USDC |
51.8200 USDC |
| 2022-07-12 |
50.1842 USDC |
22,531.7674 BSV |
50.1400 USDC |
48.5000 USDC |
51.5500 USDC |
49.4600 USDC |
| 2022-07-11 |
52.2587 USDC |
20,079.9174 BSV |
54.2500 USDC |
49.6100 USDC |
54.3400 USDC |
50.1300 USDC |
| 2022-07-10 |
55.1794 USDC |
12,447.2696 BSV |
56.8900 USDC |
53.9700 USDC |
56.8900 USDC |
54.1500 USDC |
| 2022-07-09 |
56.9020 USDC |
9,923.3210 BSV |
56.7700 USDC |
56.0200 USDC |
57.7200 USDC |
56.9000 USDC |
| 2022-07-08 |
57.0281 USDC |
25,446.3179 BSV |
55.7800 USDC |
55.2300 USDC |
58.6700 USDC |
56.7500 USDC |
| 2022-07-07 |
55.2528 USDC |
13,753.9462 BSV |
54.4400 USDC |
54.0300 USDC |
56.3800 USDC |
55.8000 USDC |
| 2022-07-06 |
53.7250 USDC |
11,806.4375 BSV |
54.0600 USDC |
52.6800 USDC |
54.8200 USDC |
54.4600 USDC |
| 2022-07-05 |
54.8346 USDC |
25,130.9736 BSV |
55.8600 USDC |
52.2600 USDC |
57.0600 USDC |
54.0300 USDC |
| 2022-07-04 |
54.1665 USDC |
28,916.0132 BSV |
53.0200 USDC |
51.8600 USDC |
55.9800 USDC |
55.8400 USDC |
| 2022-07-03 |
52.6619 USDC |
29,331.9357 BSV |
53.8900 USDC |
51.5600 USDC |
53.8900 USDC |
53.0000 USDC |
| 2022-07-02 |
53.3422 USDC |
36,217.1984 BSV |
51.9700 USDC |
51.1200 USDC |
55.9300 USDC |
53.8000 USDC |
| 2022-07-01 |
53.0495 USDC |
27,039.9511 BSV |
55.7100 USDC |
50.9900 USDC |
56.9800 USDC |
51.8900 USDC |
| 2022-06-30 |
54.3865 USDC |
32,438.0294 BSV |
57.1500 USDC |
51.9500 USDC |
57.4800 USDC |
55.6000 USDC |
| 2022-06-29 |
56.7650 USDC |
18,789.8856 BSV |
57.0500 USDC |
55.6400 USDC |
58.2400 USDC |
57.1000 USDC |
| 2022-06-28 |
58.8161 USDC |
6,936.6718 BSV |
59.9100 USDC |
56.9400 USDC |
60.8100 USDC |
56.9800 USDC |
| 2022-06-27 |
60.7937 USDC |
1,929.6758 BSV |
60.9500 USDC |
59.2900 USDC |
62.2100 USDC |
59.8300 USDC |
| 2022-06-26 |
63.3139 USDC |
2,184.6406 BSV |
63.7500 USDC |
60.7900 USDC |
64.5600 USDC |
60.9200 USDC |
| 2022-06-25 |
63.7245 USDC |
2,316.4823 BSV |
64.3000 USDC |
62.1800 USDC |
64.6700 USDC |
63.7400 USDC |
| 2022-06-24 |
64.2924 USDC |
3,403.3509 BSV |
64.1600 USDC |
62.9900 USDC |
65.3000 USDC |
64.3000 USDC |
| 2022-06-23 |
63.0534 USDC |
3,022.7572 BSV |
61.8100 USDC |
61.4800 USDC |
65.1300 USDC |
64.1400 USDC |
| 2022-06-22 |
63.2985 USDC |
3,192.4670 BSV |
63.7500 USDC |
61.6800 USDC |
64.8200 USDC |
61.8200 USDC |
| 2022-06-21 |
64.9235 USDC |
5,275.3280 BSV |
63.7300 USDC |
62.2300 USDC |
67.3600 USDC |
63.6800 USDC |
| 2022-06-20 |
62.9853 USDC |
6,437.4121 BSV |
60.1000 USDC |
59.8000 USDC |
65.1300 USDC |
63.8000 USDC |
| 2022-06-19 |
58.1138 USDC |
7,307.8006 BSV |
55.2100 USDC |
54.1900 USDC |
61.3300 USDC |
60.1200 USDC |
| 2022-06-18 |
53.0438 USDC |
6,314.7934 BSV |
54.3000 USDC |
50.0000 USDC |
56.4100 USDC |
55.2900 USDC |
| 2022-06-17 |
52.5993 USDC |
4,849.9681 BSV |
50.8700 USDC |
50.2900 USDC |
55.0400 USDC |
54.2700 USDC |
| 2022-06-16 |
53.2071 USDC |
5,164.6714 BSV |
55.2000 USDC |
49.7700 USDC |
58.2400 USDC |
50.8700 USDC |
| 2022-06-15 |
51.3751 USDC |
8,362.5785 BSV |
54.0700 USDC |
48.0400 USDC |
56.2200 USDC |
55.1200 USDC |
| 2022-06-14 |
52.8140 USDC |
13,731.1383 BSV |
46.6200 USDC |
44.1400 USDC |
63.1200 USDC |
54.0800 USDC |
| 2022-06-13 |
45.5904 USDC |
8,304.8209 BSV |
48.1500 USDC |
42.1700 USDC |
48.6600 USDC |
46.6100 USDC |
| 2022-06-12 |
50.2075 USDC |
3,528.4179 BSV |
52.8500 USDC |
48.1000 USDC |
52.8700 USDC |
48.1300 USDC |
| 2022-06-11 |
53.9337 USDC |
3,767.1285 BSV |
57.2100 USDC |
50.6400 USDC |
57.6400 USDC |
52.8400 USDC |
| 2022-06-10 |
58.5585 USDC |
5,327.1531 BSV |
55.7700 USDC |
54.7800 USDC |
61.8400 USDC |
57.2100 USDC |
| 2022-06-09 |
56.4371 USDC |
646.5900 BSV |
56.7600 USDC |
55.1700 USDC |
57.8200 USDC |
55.7500 USDC |
| 2022-06-08 |
56.8248 USDC |
267.2917 BSV |
57.4100 USDC |
55.6700 USDC |
58.1500 USDC |
56.8200 USDC |
| 2022-06-07 |
55.7076 USDC |
270.5804 BSV |
57.5900 USDC |
53.9900 USDC |
59.0500 USDC |
57.4900 USDC |
| 2022-06-06 |
58.1479 USDC |
231.0828 BSV |
56.3800 USDC |
56.2500 USDC |
59.0200 USDC |
57.6500 USDC |
| 2022-06-05 |
56.2677 USDC |
355.3351 BSV |
56.9400 USDC |
55.5200 USDC |
57.3900 USDC |
56.2700 USDC |
| 2022-06-04 |
55.4733 USDC |
339.1665 BSV |
55.1900 USDC |
53.5400 USDC |
57.3900 USDC |
56.8500 USDC |
| 2022-06-03 |
55.5591 USDC |
740.0814 BSV |
53.8200 USDC |
53.6700 USDC |
58.9700 USDC |
55.2900 USDC |
| 2022-06-02 |
52.3082 USDC |
209.2255 BSV |
51.7800 USDC |
51.1100 USDC |
100.9900 USDC |
53.7800 USDC |
| 2022-06-01 |
53.5292 USDC |
448.9717 BSV |
54.2000 USDC |
50.6300 USDC |
56.0800 USDC |
51.7900 USDC |
| 2022-05-31 |
54.6182 USDC |
120.2712 BSV |
55.6000 USDC |
53.1500 USDC |
55.9600 USDC |
54.0300 USDC |
| 2022-05-30 |
53.9619 USDC |
130.8361 BSV |
52.3900 USDC |
52.2100 USDC |
56.3600 USDC |
55.8300 USDC |
| 2022-05-29 |
51.6968 USDC |
1,403.3785 BSV |
49.1500 USDC |
49.1500 USDC |
52.6900 USDC |
52.4600 USDC |
| 2022-05-28 |
49.2231 USDC |
239.9821 BSV |
47.9100 USDC |
47.4800 USDC |
49.5600 USDC |
49.1600 USDC |
| 2022-05-27 |
47.8781 USDC |
98.7852 BSV |
48.8600 USDC |
46.8800 USDC |
49.1900 USDC |
47.7700 USDC |
| 2022-05-26 |
49.8530 USDC |
198.5171 BSV |
53.1600 USDC |
47.4100 USDC |
53.4500 USDC |
48.9800 USDC |
| 2022-05-25 |
52.8759 USDC |
166.4377 BSV |
53.0200 USDC |
51.4400 USDC |
54.9100 USDC |
53.1900 USDC |