Identifier on OKEx: BSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-20 |
285.4700 USDT |
321,409.8906 BSV |
279.9400 USDT |
275.2200 USDT |
296.2400 USDT |
291.0000 USDT |
| 2020-02-19 |
294.9100 USDT |
456,385.2876 BSV |
309.8600 USDT |
275.1300 USDT |
310.2500 USDT |
279.9600 USDT |
| 2020-02-18 |
308.1150 USDT |
329,530.8016 BSV |
306.4400 USDT |
299.2700 USDT |
316.7500 USDT |
309.7900 USDT |
| 2020-02-17 |
309.0650 USDT |
520,824.0036 BSV |
311.5400 USDT |
282.3700 USDT |
328.0000 USDT |
306.5900 USDT |
| 2020-02-16 |
304.1350 USDT |
795,057.0599 BSV |
296.6500 USDT |
254.2100 USDT |
317.3700 USDT |
311.6200 USDT |
| 2020-02-15 |
317.0500 USDT |
553,653.9347 BSV |
337.4000 USDT |
294.1900 USDT |
343.2800 USDT |
296.7000 USDT |
| 2020-02-14 |
348.5550 USDT |
187,148.4987 BSV |
359.7300 USDT |
331.3100 USDT |
365.4900 USDT |
337.3800 USDT |
| 2020-02-13 |
359.6600 USDT |
187,489.4363 BSV |
359.5500 USDT |
348.5000 USDT |
365.0000 USDT |
359.7700 USDT |
| 2020-02-12 |
361.6750 USDT |
419,624.3937 BSV |
363.9000 USDT |
347.3200 USDT |
382.3100 USDT |
359.4500 USDT |
| 2020-02-11 |
364.7900 USDT |
278,089.2743 BSV |
365.6800 USDT |
357.0700 USDT |
379.5800 USDT |
363.9000 USDT |
| 2020-02-10 |
357.5400 USDT |
325,195.5785 BSV |
349.2500 USDT |
346.0000 USDT |
370.0000 USDT |
365.8300 USDT |
| 2020-02-09 |
343.8350 USDT |
379,560.9032 BSV |
338.4200 USDT |
335.0000 USDT |
360.0000 USDT |
349.2500 USDT |
| 2020-02-08 |
337.9650 USDT |
442,427.2155 BSV |
337.6100 USDT |
324.0000 USDT |
373.0000 USDT |
338.3200 USDT |
| 2020-02-07 |
313.7650 USDT |
559,361.3082 BSV |
289.8200 USDT |
287.8800 USDT |
349.8900 USDT |
337.7100 USDT |
| 2020-02-06 |
292.4300 USDT |
216,258.5705 BSV |
295.0400 USDT |
286.8900 USDT |
303.1500 USDT |
289.8200 USDT |
| 2020-02-05 |
296.9650 USDT |
345,134.7500 BSV |
298.8000 USDT |
285.8900 USDT |
309.9900 USDT |
295.1300 USDT |
| 2020-02-04 |
284.2850 USDT |
262,435.6656 BSV |
269.6600 USDT |
266.4100 USDT |
303.2300 USDT |
298.9100 USDT |
| 2020-02-03 |
272.6150 USDT |
248,040.9612 BSV |
275.5100 USDT |
264.0100 USDT |
284.4800 USDT |
269.7200 USDT |
| 2020-02-02 |
279.3500 USDT |
229,730.2316 BSV |
283.1700 USDT |
275.0200 USDT |
289.2300 USDT |
275.5300 USDT |
| 2020-02-01 |
280.4800 USDT |
280,487.9676 BSV |
277.7900 USDT |
270.5800 USDT |
292.4500 USDT |
283.1700 USDT |
| 2020-01-31 |
276.1600 USDT |
290,881.0973 BSV |
274.4300 USDT |
265.0000 USDT |
290.9100 USDT |
277.8900 USDT |
| 2020-01-30 |
285.5500 USDT |
381,069.9403 BSV |
296.7500 USDT |
258.0000 USDT |
300.9400 USDT |
274.3500 USDT |
| 2020-01-29 |
290.1250 USDT |
356,732.0953 BSV |
283.1000 USDT |
280.2000 USDT |
309.9600 USDT |
297.1500 USDT |
| 2020-01-28 |
285.6300 USDT |
436,267.8644 BSV |
288.0600 USDT |
277.5200 USDT |
305.5800 USDT |
283.2000 USDT |
| 2020-01-27 |
294.3650 USDT |
524,788.2551 BSV |
300.5400 USDT |
282.0200 USDT |
325.0000 USDT |
288.1900 USDT |
| 2020-01-26 |
283.3500 USDT |
357,417.5189 BSV |
266.1900 USDT |
262.9200 USDT |
303.0000 USDT |
300.5100 USDT |
| 2020-01-25 |
262.3600 USDT |
271,298.8653 BSV |
258.4300 USDT |
252.0300 USDT |
274.8100 USDT |
266.2900 USDT |
| 2020-01-24 |
266.3650 USDT |
363,927.3296 BSV |
274.3900 USDT |
249.0000 USDT |
278.6400 USDT |
258.3400 USDT |
| 2020-01-23 |
279.7600 USDT |
749,636.7983 BSV |
285.0300 USDT |
245.0000 USDT |
285.5300 USDT |
274.4900 USDT |
| 2020-01-22 |
296.1050 USDT |
427,405.3530 BSV |
307.2800 USDT |
274.1700 USDT |
309.9000 USDT |
284.9300 USDT |
| 2020-01-21 |
310.5900 USDT |
357,546.9812 BSV |
313.9000 USDT |
301.6000 USDT |
327.9300 USDT |
307.2800 USDT |
| 2020-01-20 |
311.9000 USDT |
501,530.1116 BSV |
309.8900 USDT |
288.0000 USDT |
328.9800 USDT |
313.9100 USDT |
| 2020-01-19 |
290.1300 USDT |
647,100.6169 BSV |
270.7400 USDT |
255.1000 USDT |
318.5600 USDT |
309.5200 USDT |
| 2020-01-18 |
259.4750 USDT |
838,758.9810 BSV |
247.7000 USDT |
235.2000 USDT |
281.8600 USDT |
271.2500 USDT |
| 2020-01-17 |
274.3950 USDT |
643,926.4411 BSV |
301.2800 USDT |
245.0000 USDT |
302.7000 USDT |
247.5100 USDT |
| 2020-01-16 |
310.7550 USDT |
626,875.7777 BSV |
319.7700 USDT |
284.0000 USDT |
335.0000 USDT |
301.7400 USDT |
| 2020-01-15 |
316.4700 USDT |
1,014,592.4358 BSV |
313.6100 USDT |
280.0000 USDT |
341.4800 USDT |
319.3300 USDT |
| 2020-01-14 |
335.8100 USDT |
1,474,615.5407 BSV |
357.9900 USDT |
289.4100 USDT |
459.1700 USDT |
313.6300 USDT |
| 2020-01-13 |
260.3200 USDT |
1,107,645.9645 BSV |
162.7300 USDT |
161.5400 USDT |
412.9900 USDT |
357.9100 USDT |
| 2020-01-12 |
160.9450 USDT |
191,468.0634 BSV |
159.1900 USDT |
157.2600 USDT |
166.9500 USDT |
162.7000 USDT |
| 2020-01-11 |
159.1650 USDT |
377,780.5095 BSV |
159.1100 USDT |
147.3600 USDT |
171.2700 USDT |
159.2200 USDT |
| 2020-01-10 |
155.6900 USDT |
830,684.4314 BSV |
152.2700 USDT |
145.3400 USDT |
177.8500 USDT |
159.1100 USDT |
| 2020-01-09 |
134.4400 USDT |
445,091.4092 BSV |
116.6000 USDT |
114.5400 USDT |
157.0000 USDT |
152.2800 USDT |
| 2020-01-08 |
115.5400 USDT |
204,878.1105 BSV |
114.5100 USDT |
110.3600 USDT |
118.5600 USDT |
116.5700 USDT |
| 2020-01-07 |
112.4500 USDT |
178,068.8927 BSV |
110.3600 USDT |
109.9400 USDT |
117.2700 USDT |
114.5400 USDT |
| 2020-01-06 |
112.0550 USDT |
183,145.6485 BSV |
113.7500 USDT |
109.5000 USDT |
119.2000 USDT |
110.3600 USDT |
| 2020-01-05 |
113.1900 USDT |
168,702.4576 BSV |
112.6600 USDT |
109.5800 USDT |
117.8600 USDT |
113.7200 USDT |
| 2020-01-04 |
109.1850 USDT |
164,636.4097 BSV |
105.7300 USDT |
105.2200 USDT |
112.7200 USDT |
112.6400 USDT |
| 2020-01-03 |
102.4850 USDT |
218,026.8461 BSV |
99.2400 USDT |
98.4700 USDT |
106.0500 USDT |
105.7300 USDT |
| 2020-01-02 |
97.2400 USDT |
149,884.3077 BSV |
95.2600 USDT |
91.7200 USDT |
100.2500 USDT |
99.2200 USDT |