Identifier on OKEx: BSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-15 |
210.3550 USDT |
122,832.3212 BSV |
209.0200 USDT |
206.6600 USDT |
218.2400 USDT |
211.6900 USDT |
| 2019-06-14 |
209.3550 USDT |
117,812.3252 BSV |
209.7300 USDT |
203.0000 USDT |
215.0800 USDT |
208.9800 USDT |
| 2019-06-13 |
210.0850 USDT |
159,261.9710 BSV |
210.1700 USDT |
202.2100 USDT |
214.9500 USDT |
210.0000 USDT |
| 2019-06-12 |
200.2300 USDT |
274,326.2581 BSV |
190.4400 USDT |
187.3200 USDT |
218.7600 USDT |
210.0200 USDT |
| 2019-06-11 |
186.6150 USDT |
140,005.8804 BSV |
182.7500 USDT |
181.0000 USDT |
192.6100 USDT |
190.4800 USDT |
| 2019-06-10 |
185.4650 USDT |
116,866.6183 BSV |
188.2300 USDT |
180.8400 USDT |
193.6700 USDT |
182.7000 USDT |
| 2019-06-09 |
189.5600 USDT |
251,807.1533 BSV |
190.9100 USDT |
178.0100 USDT |
194.0600 USDT |
188.2100 USDT |
| 2019-06-08 |
191.5400 USDT |
152,512.1527 BSV |
192.1900 USDT |
187.0200 USDT |
198.0000 USDT |
190.8900 USDT |
| 2019-06-07 |
196.4750 USDT |
168,556.5203 BSV |
200.8400 USDT |
187.2500 USDT |
209.0000 USDT |
192.1100 USDT |
| 2019-06-06 |
194.7900 USDT |
370,704.3052 BSV |
188.5100 USDT |
172.0000 USDT |
206.6000 USDT |
201.0700 USDT |
| 2019-06-05 |
196.4700 USDT |
422,630.2693 BSV |
204.3500 USDT |
185.5600 USDT |
216.0000 USDT |
188.5900 USDT |
| 2019-06-04 |
215.8500 USDT |
504,742.7525 BSV |
227.4000 USDT |
201.7500 USDT |
232.9600 USDT |
204.3000 USDT |
| 2019-06-03 |
221.1750 USDT |
429,151.8309 BSV |
214.9400 USDT |
200.2000 USDT |
238.0000 USDT |
227.4100 USDT |
| 2019-06-02 |
201.4400 USDT |
583,531.5513 BSV |
188.1300 USDT |
186.6200 USDT |
230.2500 USDT |
214.7500 USDT |
| 2019-06-01 |
189.5550 USDT |
172,123.4452 BSV |
190.9800 USDT |
183.0300 USDT |
193.5300 USDT |
188.1300 USDT |
| 2019-05-31 |
186.3450 USDT |
290,837.5152 BSV |
181.6900 USDT |
180.1800 USDT |
197.0000 USDT |
191.0000 USDT |
| 2019-05-30 |
194.5400 USDT |
724,411.6876 BSV |
206.9700 USDT |
170.0000 USDT |
206.9700 USDT |
182.1100 USDT |
| 2019-05-29 |
197.0050 USDT |
1,098,155.2034 BSV |
187.0400 USDT |
173.3200 USDT |
252.0000 USDT |
206.9700 USDT |
| 2019-05-28 |
153.7300 USDT |
644,273.2414 BSV |
120.1200 USDT |
114.0500 USDT |
196.4600 USDT |
187.3400 USDT |
| 2019-05-27 |
119.4750 USDT |
274,703.3930 BSV |
118.7900 USDT |
109.8800 USDT |
127.4700 USDT |
120.1600 USDT |
| 2019-05-26 |
112.2800 USDT |
336,610.9142 BSV |
105.7500 USDT |
101.1000 USDT |
124.7300 USDT |
118.8100 USDT |
| 2019-05-25 |
97.7800 USDT |
285,148.7872 BSV |
89.7900 USDT |
88.9300 USDT |
117.4000 USDT |
105.7700 USDT |
| 2019-05-24 |
94.4100 USDT |
162,389.1913 BSV |
98.9700 USDT |
85.1800 USDT |
100.4900 USDT |
89.8500 USDT |
| 2019-05-23 |
100.0600 USDT |
180,014.6984 BSV |
101.1500 USDT |
96.0000 USDT |
103.5500 USDT |
98.9700 USDT |
| 2019-05-22 |
101.0900 USDT |
300,692.8484 BSV |
101.0300 USDT |
95.1100 USDT |
110.8500 USDT |
101.1500 USDT |
| 2019-05-21 |
100.3750 USDT |
687,841.4597 BSV |
99.7200 USDT |
91.1300 USDT |
118.5300 USDT |
101.0300 USDT |
| 2019-05-20 |
80.9300 USDT |
777,195.0485 BSV |
62.1300 USDT |
61.4200 USDT |
143.6500 USDT |
99.7300 USDT |
| 2019-05-19 |
62.9000 USDT |
91,588.4836 BSV |
63.6700 USDT |
60.3000 USDT |
66.6900 USDT |
62.1300 USDT |
| 2019-05-18 |
62.1850 USDT |
82,719.9381 BSV |
60.6100 USDT |
59.4700 USDT |
65.4900 USDT |
63.7600 USDT |
| 2019-05-17 |
59.0800 USDT |
94,471.9989 BSV |
57.5500 USDT |
55.7200 USDT |
61.2600 USDT |
60.6100 USDT |
| 2019-05-16 |
62.6550 USDT |
253,999.2928 BSV |
67.7600 USDT |
55.3600 USDT |
68.9400 USDT |
57.5500 USDT |
| 2019-05-15 |
68.8400 USDT |
261,450.6124 BSV |
69.9200 USDT |
63.4800 USDT |
75.6200 USDT |
67.7600 USDT |
| 2019-05-14 |
64.5500 USDT |
242,708.6589 BSV |
59.4800 USDT |
58.7800 USDT |
71.6700 USDT |
69.6200 USDT |
| 2019-05-13 |
60.2800 USDT |
276,362.7999 BSV |
61.1000 USDT |
58.3600 USDT |
64.4300 USDT |
59.4600 USDT |
| 2019-05-12 |
58.8000 USDT |
77,582.1790 BSV |
56.4200 USDT |
55.9800 USDT |
61.2700 USDT |
61.1800 USDT |
| 2019-05-11 |
57.5700 USDT |
199,278.5540 BSV |
58.8200 USDT |
56.0000 USDT |
64.8600 USDT |
56.3200 USDT |
| 2019-05-10 |
58.5000 USDT |
157,572.4544 BSV |
58.1800 USDT |
56.8800 USDT |
60.1900 USDT |
58.8200 USDT |
| 2019-05-09 |
57.8950 USDT |
93,784.2281 BSV |
57.6100 USDT |
53.9000 USDT |
58.8700 USDT |
58.1800 USDT |
| 2019-05-08 |
55.4400 USDT |
152,435.7537 BSV |
53.4100 USDT |
53.3200 USDT |
59.1600 USDT |
57.4700 USDT |
| 2019-05-07 |
53.0750 USDT |
59,059.1273 BSV |
52.7400 USDT |
52.4000 USDT |
53.7200 USDT |
53.4100 USDT |
| 2019-05-06 |
52.8100 USDT |
61,898.7924 BSV |
52.8900 USDT |
52.6300 USDT |
53.9300 USDT |
52.7300 USDT |
| 2019-05-05 |
53.4700 USDT |
47,348.2390 BSV |
54.0500 USDT |
51.5900 USDT |
54.4600 USDT |
52.8900 USDT |
| 2019-05-04 |
53.5250 USDT |
38,126.6579 BSV |
53.0000 USDT |
53.0000 USDT |
54.7300 USDT |
54.0500 USDT |
| 2019-05-03 |
53.3250 USDT |
72,005.8601 BSV |
53.6500 USDT |
52.5600 USDT |
55.1000 USDT |
53.0000 USDT |
| 2019-05-02 |
53.5950 USDT |
110,174.3241 BSV |
53.5100 USDT |
52.5000 USDT |
55.3500 USDT |
53.6800 USDT |
| 2019-05-01 |
53.4800 USDT |
39,937.9705 BSV |
53.4500 USDT |
52.5700 USDT |
54.0000 USDT |
53.5100 USDT |
| 2019-04-30 |
53.5350 USDT |
51,105.6715 BSV |
53.6200 USDT |
52.5500 USDT |
54.8600 USDT |
53.4500 USDT |
| 2019-04-29 |
53.2200 USDT |
68,419.9940 BSV |
52.8200 USDT |
52.1100 USDT |
54.3100 USDT |
53.6200 USDT |
| 2019-04-28 |
53.7400 USDT |
50,708.7382 BSV |
54.6600 USDT |
52.1700 USDT |
54.9900 USDT |
52.8200 USDT |
| 2019-04-27 |
54.4050 USDT |
52,940.7671 BSV |
54.1500 USDT |
53.9500 USDT |
55.8500 USDT |
54.6600 USDT |