Identifier on OKEx: BSV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-16 |
76.2148 USDT |
13,260.3314 BSV |
76.3900 USDT |
75.0000 USDT |
77.4127 USDT |
76.0396 USDT |
| 2019-01-15 |
76.4491 USDT |
18,586.4063 BSV |
76.5081 USDT |
74.8166 USDT |
78.0329 USDT |
76.3900 USDT |
| 2019-01-14 |
77.8303 USDT |
18,564.4512 BSV |
79.2850 USDT |
76.0158 USDT |
81.1322 USDT |
76.3755 USDT |
| 2019-01-13 |
79.1974 USDT |
23,862.1740 BSV |
79.0849 USDT |
73.0000 USDT |
79.3099 USDT |
79.3099 USDT |
| 2019-01-12 |
80.3984 USDT |
25,871.5965 BSV |
81.7119 USDT |
78.2561 USDT |
86.2450 USDT |
79.0849 USDT |
| 2019-01-11 |
77.1002 USDT |
76,613.1664 BSV |
72.6556 USDT |
72.0376 USDT |
83.9178 USDT |
81.5447 USDT |
| 2019-01-10 |
74.8341 USDT |
59,843.7052 BSV |
77.0125 USDT |
71.3968 USDT |
77.0847 USDT |
72.6556 USDT |
| 2019-01-09 |
81.2060 USDT |
39,620.4378 BSV |
85.3596 USDT |
74.8550 USDT |
88.5788 USDT |
77.0524 USDT |
| 2019-01-08 |
85.7633 USDT |
9,818.2329 BSV |
86.0982 USDT |
85.1000 USDT |
86.7025 USDT |
85.4283 USDT |
| 2019-01-07 |
86.4102 USDT |
3,264.9946 BSV |
86.7887 USDT |
84.7129 USDT |
87.5056 USDT |
86.0316 USDT |
| 2019-01-06 |
86.6898 USDT |
5,972.9612 BSV |
86.8057 USDT |
86.1774 USDT |
89.8399 USDT |
86.5739 USDT |
| 2019-01-05 |
87.2808 USDT |
3,436.8100 BSV |
87.7558 USDT |
85.5481 USDT |
88.1952 USDT |
86.8057 USDT |
| 2019-01-04 |
86.1629 USDT |
4,600.3040 BSV |
84.4759 USDT |
84.2620 USDT |
90.3984 USDT |
87.8498 USDT |
| 2019-01-03 |
86.4222 USDT |
15,467.1988 BSV |
88.3685 USDT |
83.8882 USDT |
88.8904 USDT |
84.4759 USDT |
| 2019-01-02 |
89.1037 USDT |
6,769.0604 BSV |
89.8388 USDT |
87.8065 USDT |
94.6998 USDT |
88.3685 USDT |
| 2019-01-01 |
90.1382 USDT |
8,967.5176 BSV |
90.4376 USDT |
87.8917 USDT |
92.0000 USDT |
89.8388 USDT |
| 2018-12-31 |
87.9132 USDT |
11,222.8270 BSV |
85.3888 USDT |
83.2561 USDT |
94.9074 USDT |
90.4376 USDT |
| 2018-12-30 |
86.1381 USDT |
3,975.7634 BSV |
86.8874 USDT |
84.6065 USDT |
88.2028 USDT |
85.3888 USDT |
| 2018-12-29 |
87.8181 USDT |
6,743.9914 BSV |
88.8327 USDT |
85.5075 USDT |
90.8740 USDT |
86.8035 USDT |
| 2018-12-28 |
88.1283 USDT |
11,647.2502 BSV |
87.4239 USDT |
85.1700 USDT |
95.5000 USDT |
88.8327 USDT |
| 2018-12-27 |
88.3274 USDT |
24,099.1290 BSV |
89.2006 USDT |
80.4465 USDT |
90.0000 USDT |
87.4542 USDT |
| 2018-12-26 |
89.7549 USDT |
14,134.9447 BSV |
90.4241 USDT |
88.8000 USDT |
96.8553 USDT |
89.0856 USDT |
| 2018-12-25 |
89.5925 USDT |
17,783.6731 BSV |
88.8908 USDT |
88.8908 USDT |
98.3733 USDT |
90.2941 USDT |
| 2018-12-24 |
97.1155 USDT |
49,411.5003 BSV |
105.4031 USDT |
87.4551 USDT |
107.3117 USDT |
88.8278 USDT |
| 2018-12-23 |
105.1024 USDT |
27,180.4035 BSV |
104.7477 USDT |
103.9181 USDT |
111.6994 USDT |
105.4570 USDT |
| 2018-12-22 |
104.3445 USDT |
31,013.3281 BSV |
104.0000 USDT |
101.9459 USDT |
112.7996 USDT |
104.6889 USDT |
| 2018-12-21 |
105.1516 USDT |
28,749.2875 BSV |
106.3032 USDT |
101.0648 USDT |
114.6542 USDT |
104.0000 USDT |
| 2018-12-20 |
104.7482 USDT |
57,359.4806 BSV |
103.1931 USDT |
99.0618 USDT |
128.8619 USDT |
106.3032 USDT |
| 2018-12-19 |
95.5440 USDT |
27,342.7930 BSV |
88.0880 USDT |
83.3762 USDT |
107.3364 USDT |
103.0000 USDT |
| 2018-12-18 |
84.2378 USDT |
22,334.8328 BSV |
80.1727 USDT |
79.4412 USDT |
97.6600 USDT |
88.3029 USDT |
| 2018-12-17 |
78.9295 USDT |
6,544.1556 BSV |
77.9521 USDT |
76.3286 USDT |
81.9490 USDT |
79.9068 USDT |
| 2018-12-16 |
77.4761 USDT |
6,885.7566 BSV |
77.1344 USDT |
74.4425 USDT |
80.6000 USDT |
77.8177 USDT |
| 2018-12-15 |
70.8790 USDT |
7,370.4341 BSV |
64.6235 USDT |
64.0001 USDT |
79.7038 USDT |
77.1344 USDT |
| 2018-12-14 |
69.8738 USDT |
6,268.5274 BSV |
75.1240 USDT |
63.8188 USDT |
75.1240 USDT |
64.6235 USDT |
| 2018-12-13 |
79.8120 USDT |
7,966.6476 BSV |
84.5000 USDT |
74.6000 USDT |
84.7352 USDT |
75.1240 USDT |
| 2018-12-12 |
86.7833 USDT |
2,250.4231 BSV |
89.0665 USDT |
83.9295 USDT |
89.5000 USDT |
84.5000 USDT |
| 2018-12-11 |
88.0843 USDT |
2,861.5934 BSV |
87.0000 USDT |
86.0000 USDT |
90.4077 USDT |
89.1685 USDT |
| 2018-12-10 |
90.3823 USDT |
5,510.8011 BSV |
93.7646 USDT |
86.0000 USDT |
95.1191 USDT |
87.0000 USDT |
| 2018-12-09 |
95.5156 USDT |
5,433.2759 BSV |
97.2666 USDT |
93.4395 USDT |
100.4755 USDT |
93.7646 USDT |
| 2018-12-08 |
98.2164 USDT |
5,844.6753 BSV |
99.1661 USDT |
91.1648 USDT |
99.9999 USDT |
97.2666 USDT |
| 2018-12-07 |
101.3286 USDT |
7,196.1087 BSV |
103.3000 USDT |
93.6692 USDT |
104.1744 USDT |
99.3571 USDT |
| 2018-12-06 |
102.5825 USDT |
17,354.4928 BSV |
101.2649 USDT |
96.0001 USDT |
113.0000 USDT |
103.9000 USDT |
| 2018-12-05 |
95.7224 USDT |
10,075.6357 BSV |
90.1800 USDT |
85.7900 USDT |
108.8885 USDT |
101.2648 USDT |
| 2018-12-04 |
90.6150 USDT |
5,605.9347 BSV |
91.0500 USDT |
83.6500 USDT |
92.9997 USDT |
90.1800 USDT |
| 2018-12-03 |
91.2226 USDT |
4,628.3139 BSV |
91.3409 USDT |
88.1882 USDT |
94.8999 USDT |
91.1042 USDT |
| 2018-12-02 |
95.0209 USDT |
5,170.4315 BSV |
98.7009 USDT |
91.0000 USDT |
99.8898 USDT |
91.3409 USDT |
| 2018-12-01 |
96.1282 USDT |
15,323.7831 BSV |
93.5555 USDT |
91.0000 USDT |
101.3500 USDT |
98.7009 USDT |
| 2018-11-30 |
93.6916 USDT |
31,207.1526 BSV |
94.2800 USDT |
86.0304 USDT |
97.2225 USDT |
93.1031 USDT |
| 2018-11-29 |
92.5343 USDT |
19,027.3549 BSV |
91.1886 USDT |
88.8002 USDT |
104.9997 USDT |
93.8800 USDT |
| 2018-11-28 |
91.1943 USDT |
12,005.1910 BSV |
91.2000 USDT |
85.0000 USDT |
95.5000 USDT |
91.1886 USDT |