Identifier on OKEx: BSV-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
111.7753 USDC |
2,436.1176 BSV |
107.3000 USDC |
104.5700 USDC |
125.2200 USDC |
115.4000 USDC |
| 2024-03-03 |
116.0293 USDC |
983.2137 BSV |
113.9300 USDC |
96.4300 USDC |
127.3800 USDC |
108.7100 USDC |
| 2024-03-02 |
99.7797 USDC |
10,316.8164 BSV |
84.8400 USDC |
84.6500 USDC |
117.5800 USDC |
113.3600 USDC |
| 2024-03-01 |
83.1489 USDC |
360.0742 BSV |
81.5500 USDC |
81.3400 USDC |
84.9900 USDC |
84.8200 USDC |
| 2024-02-29 |
84.9542 USDC |
2,477.4887 BSV |
83.0700 USDC |
79.1200 USDC |
91.2600 USDC |
81.1400 USDC |
| 2024-02-28 |
82.6568 USDC |
1,689.7049 BSV |
81.9700 USDC |
74.9400 USDC |
86.0800 USDC |
83.0200 USDC |
| 2024-02-27 |
82.3234 USDC |
1,191.8015 BSV |
79.5300 USDC |
78.7300 USDC |
86.8600 USDC |
81.6800 USDC |
| 2024-02-26 |
75.8156 USDC |
614.0852 BSV |
75.6200 USDC |
73.2000 USDC |
80.7200 USDC |
79.1900 USDC |
| 2024-02-25 |
75.3025 USDC |
322.7665 BSV |
75.2800 USDC |
74.5500 USDC |
75.8000 USDC |
75.6400 USDC |
| 2024-02-24 |
75.1400 USDC |
235.9001 BSV |
73.3000 USDC |
73.3000 USDC |
75.7800 USDC |
75.6800 USDC |
| 2024-02-23 |
74.1188 USDC |
260.7041 BSV |
75.5400 USDC |
72.0300 USDC |
75.6200 USDC |
73.4500 USDC |
| 2024-02-22 |
75.5675 USDC |
386.2781 BSV |
74.9500 USDC |
74.5200 USDC |
76.7600 USDC |
75.2900 USDC |
| 2024-02-21 |
74.8435 USDC |
562.7405 BSV |
76.5200 USDC |
72.5400 USDC |
76.5900 USDC |
74.2800 USDC |
| 2024-02-20 |
76.0348 USDC |
445.3035 BSV |
77.8300 USDC |
73.7700 USDC |
78.5800 USDC |
76.4700 USDC |
| 2024-02-19 |
77.8457 USDC |
153.3210 BSV |
77.6400 USDC |
77.1800 USDC |
79.1800 USDC |
78.2800 USDC |
| 2024-02-18 |
77.1457 USDC |
523.1798 BSV |
77.1600 USDC |
76.2000 USDC |
78.0900 USDC |
77.6700 USDC |
| 2024-02-17 |
76.8122 USDC |
390.7270 BSV |
77.6700 USDC |
74.9000 USDC |
78.2400 USDC |
77.1100 USDC |
| 2024-02-16 |
78.9439 USDC |
924.9076 BSV |
80.2000 USDC |
76.8000 USDC |
81.4000 USDC |
78.7600 USDC |
| 2024-02-15 |
81.1396 USDC |
553.4000 BSV |
81.9800 USDC |
79.3200 USDC |
83.1000 USDC |
80.1700 USDC |
| 2024-02-14 |
81.5493 USDC |
320.6343 BSV |
79.1400 USDC |
79.1200 USDC |
82.5200 USDC |
82.1600 USDC |
| 2024-02-13 |
81.1556 USDC |
432.8012 BSV |
82.8300 USDC |
77.7600 USDC |
83.8100 USDC |
80.6100 USDC |
| 2024-02-12 |
80.3077 USDC |
706.5451 BSV |
80.5900 USDC |
77.6800 USDC |
82.7300 USDC |
82.3800 USDC |
| 2024-02-11 |
79.8801 USDC |
435.5240 BSV |
77.5600 USDC |
76.7500 USDC |
81.6200 USDC |
80.6300 USDC |
| 2024-02-10 |
77.6566 USDC |
275.0106 BSV |
79.2200 USDC |
76.3000 USDC |
79.2200 USDC |
77.8000 USDC |
| 2024-02-09 |
78.4203 USDC |
620.2741 BSV |
77.0900 USDC |
75.5500 USDC |
80.9600 USDC |
79.4700 USDC |
| 2024-02-08 |
75.6748 USDC |
751.8395 BSV |
74.0400 USDC |
73.3000 USDC |
77.0100 USDC |
76.9900 USDC |
| 2024-02-07 |
71.6610 USDC |
629.5659 BSV |
71.6700 USDC |
70.5900 USDC |
73.8200 USDC |
73.5800 USDC |
| 2024-02-06 |
72.2975 USDC |
464.0950 BSV |
71.1000 USDC |
70.9800 USDC |
73.6500 USDC |
72.0300 USDC |
| 2024-02-05 |
71.3352 USDC |
281.9326 BSV |
70.8500 USDC |
69.7100 USDC |
73.3200 USDC |
70.5900 USDC |
| 2024-02-04 |
72.0290 USDC |
500.9836 BSV |
72.9200 USDC |
70.4100 USDC |
72.9300 USDC |
71.0000 USDC |
| 2024-02-03 |
75.2379 USDC |
820.3588 BSV |
71.4300 USDC |
71.4300 USDC |
77.5100 USDC |
73.2000 USDC |
| 2024-02-02 |
70.3152 USDC |
267.4900 BSV |
70.1500 USDC |
69.4400 USDC |
71.0800 USDC |
71.0800 USDC |
| 2024-02-01 |
69.0074 USDC |
422.3199 BSV |
68.9600 USDC |
67.1800 USDC |
70.4400 USDC |
69.9200 USDC |
| 2024-01-31 |
69.6968 USDC |
888.3031 BSV |
70.8600 USDC |
68.0800 USDC |
70.8800 USDC |
68.9100 USDC |
| 2024-01-30 |
72.9146 USDC |
1,002.4322 BSV |
72.9000 USDC |
70.7300 USDC |
74.6500 USDC |
70.7300 USDC |
| 2024-01-29 |
72.1802 USDC |
544.7056 BSV |
71.5000 USDC |
70.6900 USDC |
73.5300 USDC |
73.0800 USDC |
| 2024-01-28 |
72.2323 USDC |
600.5064 BSV |
71.9500 USDC |
70.9000 USDC |
74.0200 USDC |
71.5000 USDC |
| 2024-01-27 |
72.6733 USDC |
802.3933 BSV |
72.0400 USDC |
71.7400 USDC |
74.1900 USDC |
72.6900 USDC |
| 2024-01-26 |
69.4862 USDC |
1,215.5443 BSV |
67.6700 USDC |
66.3000 USDC |
71.3600 USDC |
70.8300 USDC |
| 2024-01-25 |
68.5386 USDC |
427.8208 BSV |
70.9900 USDC |
67.2500 USDC |
71.1200 USDC |
67.8000 USDC |
| 2024-01-24 |
71.2887 USDC |
338.2745 BSV |
72.0200 USDC |
69.8500 USDC |
73.0300 USDC |
71.4200 USDC |
| 2024-01-23 |
69.2758 USDC |
963.0836 BSV |
69.0800 USDC |
64.7700 USDC |
71.6800 USDC |
71.2900 USDC |
| 2024-01-22 |
72.0898 USDC |
583.1079 BSV |
74.8300 USDC |
68.7800 USDC |
75.5100 USDC |
69.2400 USDC |
| 2024-01-21 |
74.7090 USDC |
769.6599 BSV |
73.7500 USDC |
72.9900 USDC |
77.7400 USDC |
75.2200 USDC |
| 2024-01-20 |
71.6993 USDC |
561.8681 BSV |
73.0700 USDC |
70.2800 USDC |
73.4200 USDC |
72.8700 USDC |
| 2024-01-19 |
72.9348 USDC |
608.2467 BSV |
74.8000 USDC |
68.9500 USDC |
75.1700 USDC |
73.6700 USDC |
| 2024-01-18 |
77.9201 USDC |
1,007.8024 BSV |
80.8700 USDC |
75.3800 USDC |
81.1000 USDC |
75.6900 USDC |
| 2024-01-17 |
81.3206 USDC |
366.4309 BSV |
82.5400 USDC |
79.3100 USDC |
83.1000 USDC |
80.2600 USDC |
| 2024-01-16 |
84.2522 USDC |
435.2589 BSV |
84.8800 USDC |
82.1700 USDC |
85.6500 USDC |
84.0100 USDC |
| 2024-01-15 |
85.5019 USDC |
336.7660 BSV |
83.9100 USDC |
82.9300 USDC |
87.7900 USDC |
84.8200 USDC |