Total Coins: 4344
Total Market Cap: $ 17,214,374,173,658
24H Trade Volume: $ 6,457,934,019
Bitcoin SV (BSV)
BSV
$ 179.580 ( 32.75%)
Mkt. Cap.
$ 3.21 B
Vol. 24H
BSV 94,133.013 ($ 15.13 M)
Open 24h
$ 135.280
Low/High 24h
$ 135.070 - $ 181.510
Last trade
BSV 0.02148 ($ 3.859) / Bitfinex

Historical data for Bitcoin SV (BSV)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2018-11-19 71.000 72.900 65.200 70.000 22,546.880
2018-11-20 70.240 73.030 39.290 52.740 1,278,059.820
2018-11-21 52.740 57.960 35.820 55.900 664,570.580
2018-11-22 55.900 57.480 42.210 42.360 695,599.960
2018-11-23 42.360 62.060 37.150 54.630 1,663,829.330
2018-11-24 54.630 65.630 52.310 57.190 1,399,534.200
2018-11-25 57.190 91.170 56.130 86.120 3,045,991.570
2018-11-26 86.120 122.550 85.800 104.630 6,469,826.820
2018-11-27 104.680 116.150 82.230 90.850 2,932,164.190
2018-11-28 90.850 101.630 79.270 91.500 2,878,929.660
2018-11-29 91.500 97.460 86.610 95.670 3,179,429.120
2018-11-30 95.670 104.940 91.170 95.910 3,576,045.970
2018-12-01 95.910 97.690 87.000 94.120 1,543,061.340
2018-12-02 94.120 104.370 92.800 99.510 2,176,680.270
2018-12-03 99.510 99.710 91.110 95.980 2,131,440.290
2018-12-04 95.980 95.980 88.830 90.020 783,275.300
2018-12-05 90.020 95.370 80.160 86.010 2,398,014.010
2018-12-06 86.010 114.950 85.880 104.990 3,154,369.670
2018-12-07 104.990 114.740 96.330 105.480 5,161,310.840
2018-12-08 105.480 106.260 96.440 97.960 1,700,514.330
2018-12-09 97.960 100.430 92.730 97.380 1,424,136.610
2018-12-10 97.380 101.580 93.060 95.320 568,732.050
2018-12-11 95.320 95.920 70.000 88.910 1,002,696.390
2018-12-12 88.910 92.010 86.020 87.750 361,882.630
2018-12-13 87.750 89.920 78.260 78.800 841,733.300
2018-12-14 78.800 82.390 70.370 71.850 1,459,862.430
2018-12-15 71.850 74.100 64.460 67.910 655,119.660
2018-12-16 67.910 81.410 67.710 77.940 826,603.390
2018-12-17 77.940 84.060 75.460 83.430 1,116,468.800
2018-12-18 83.430 86.520 78.060 85.940 679,656.030
2018-12-19 85.940 99.090 83.710 87.630 1,852,740.150
2018-12-20 87.630 125.360 86.270 113.610 6,327,175.820
2018-12-21 113.610 133.210 104.530 110.560 5,316,928.610
2018-12-22 110.560 117.280 104.230 111.480 3,879,896.700
2018-12-23 111.480 117.050 107.610 109.420 1,612,429.490
2018-12-24 109.420 115.980 103.040 104.350 2,959,092.140
2018-12-25 104.350 104.360 91.090 94.470 2,228,114.580
2018-12-26 94.470 101.570 92.240 96.880 1,168,529.980
2018-12-27 96.880 100.220 85.350 86.590 1,602,105.030
2018-12-28 86.590 97.260 83.580 95.920 2,056,026.720
2018-12-29 95.920 96.650 88.900 90.390 525,103.780
2018-12-30 90.390 92.440 86.990 91.490 332,865.970
2018-12-31 91.490 91.490 85.410 86.800 799,712.680
2019-01-01 86.800 97.450 84.910 93.920 1,152,496.010
2019-01-02 93.920 97.890 92.840 96.550 1,051,098.080
2019-01-03 96.550 98.470 86.450 90.390 1,551,265.560
2019-01-04 90.390 92.270 86.960 89.930 1,186,045.330
2019-01-05 89.930 93.500 86.980 89.530 943,680.380
2019-01-06 89.530 93.190 87.640 92.290 648,788.560
2019-01-07 92.290 92.840 87.270 89.510 375,577.140
2019-01-08 89.510 90.570 85.750 88.630 762,298.640
2019-01-09 88.630 89.740 86.390 88.100 540,307.480
2019-01-10 88.100 91.060 75.050 76.610 2,525,526.220
2019-01-11 76.610 77.230 73.670 75.330 858,793.020
2019-01-12 75.330 86.100 73.970 83.490 2,373,664.490
2019-01-13 83.490 88.310 75.210 78.110 3,295,865.950
2019-01-14 78.110 83.660 76.840 80.660 1,587,771.730
2019-01-15 80.660 82.790 76.160 77.710 826,911.230
2019-01-16 77.710 79.670 76.280 78.200 756,539.280
2019-01-17 78.200 78.890 76.200 78.840 648,208.450
2019-01-18 78.840 78.880 74.760 76.350 550,037.890
2019-01-19 76.350 80.290 75.280 78.140 736,660.040
2019-01-20 78.140 78.280 73.530 75.230 738,802.360
2019-01-21 75.230 77.110 73.700 74.970 724,437.780
2019-01-22 74.970 77.460 72.020 76.850 769,617.850
2019-01-23 76.850 77.430 74.360 76.120 559,392.440
2019-01-24 76.120 76.420 73.850 75.480 411,371.310
2019-01-25 75.480 77.230 73.480 75.320 558,396.260
2019-01-26 75.320 76.590 73.000 74.660 362,800.900
2019-01-27 74.660 74.660 70.950 71.870 434,366.720
2019-01-28 71.870 71.870 62.800 65.580 1,789,495.870
2019-01-29 65.580 66.340 62.160 64.240 708,097.570
2019-01-30 64.240 68.730 63.380 67.200 912,374.970
2019-01-31 67.200 68.390 63.190 64.580 807,132.260
2019-02-01 64.580 65.850 62.850 65.110 546,687.520
2019-02-02 65.110 66.790 63.360 66.440 294,796.330
2019-02-03 66.440 66.620 63.680 64.670 245,990.550
2019-02-04 64.670 64.810 62.770 63.560 279,633.980
2019-02-05 63.560 63.560 60.150 61.100 462,730.870
2019-02-06 61.100 69.970 57.600 63.650 3,279,729.090
2019-02-07 63.650 66.500 61.830 63.250 1,286,880.050
2019-02-08 63.250 71.150 62.050 68.090 2,162,425.260
2019-02-09 68.090 68.760 65.740 66.830 1,043,847.490
2019-02-10 66.830 67.370 63.630 66.930 797,731.050
2019-02-11 66.930 67.360 64.540 65.580 623,906.940
2019-02-12 65.580 67.780 64.100 66.420 871,669.710
2019-02-13 66.420 67.070 64.170 65.270 363,429.140
2019-02-14 65.270 65.540 62.230 63.380 359,282.270
2019-02-15 63.380 64.220 60.290 62.330 419,995.960
2019-02-16 62.330 64.000 61.520 62.480 254,044.550
2019-02-17 62.480 64.780 61.120 63.800 615,181.340
2019-02-18 63.800 73.000 62.740 68.810 2,346,378.420
2019-02-19 68.810 72.320 67.580 67.780 1,104,182.630
2019-02-20 67.780 68.920 65.220 68.120 436,766.720
2019-02-21 68.120 68.940 65.320 66.240 504,362.770
2019-02-22 66.240 67.230 64.710 66.550 290,620.240
2019-02-23 66.550 70.080 65.280 69.950 732,127.430
2019-02-24 69.950 71.450 60.720 61.600 1,439,702.800
2019-02-25 61.600 73.100 60.820 68.910 2,921,628.620
2019-02-26 68.910 76.850 68.880 75.360 3,459,850.530
2019-02-27 75.360 75.400 67.160 68.800 2,316,721.430
2019-02-28 68.800 70.450 66.580 67.970 883,981.970
2019-03-01 67.970 69.550 67.390 67.860 530,918.440
2019-03-02 67.860 68.860 65.850 67.730 435,307.690
2019-03-03 67.730 68.020 64.690 66.070 204,612.400
2019-03-04 66.070 66.230 62.380 63.650 506,493.280
2019-03-05 63.650 68.580 62.570 68.050 1,338,049.890
2019-03-06 68.050 68.890 65.820 67.850 436,755.350
2019-03-07 67.850 68.310 66.140 67.700 452,395.680
2019-03-08 67.700 70.700 64.940 65.950 1,038,912.350
2019-03-09 65.950 69.360 64.820 67.530 631,026.810
2019-03-10 67.530 69.510 65.480 67.710 393,027.350
2019-03-11 67.710 67.900 64.620 65.720 376,993.810
2019-03-12 65.720 66.950 64.490 66.670 425,604.570
2019-03-13 66.670 66.770 64.240 65.700 360,724.410
2019-03-14 65.700 68.060 64.400 66.560 727,401.220
2019-03-15 66.560 69.270 65.470 68.140 778,819.960
2019-03-16 68.140 72.870 66.840 68.350 934,515.870
2019-03-17 68.350 69.790 66.810 68.990 287,486.390
2019-03-18 68.990 70.980 65.970 67.530 809,368.250
2019-03-19 67.530 68.160 65.330 67.590 540,186.070
2019-03-20 67.590 67.770 65.780 67.590 511,872.240
2019-03-21 67.590 69.010 64.800 66.070 738,479.300
2019-03-22 66.070 67.690 64.960 66.910 231,861.260
2019-03-23 66.910 68.480 65.660 67.550 308,032.880
2019-03-24 67.550 67.700 65.330 66.360 129,925.690
2019-03-25 66.360 66.400 63.070 64.560 710,737.110
2019-03-26 64.560 65.310 62.570 64.360 491,007.320
2019-03-27 64.360 66.220 64.060 66.110 434,470.910
2019-03-28 66.110 66.140 63.800 64.980 183,214.420
2019-03-29 64.980 66.080 63.440 65.490 412,348.170
2019-03-30 65.490 67.730 64.480 65.680 363,690.610
2019-03-31 65.680 65.990 64.200 65.670 133,867.480
2019-04-01 65.670 67.320 64.700 66.700 430,157.420
2019-04-02 66.700 81.570 66.590 79.520 3,769,664.150
2019-04-03 79.520 97.590 78.880 83.170 10,148,548.820
2019-04-04 83.170 93.590 81.120 83.250 4,147,528.280
2019-04-05 83.250 86.800 82.820 84.620 1,520,744.440
2019-04-06 84.620 90.410 83.000 85.350 1,401,790.170
2019-04-07 85.350 88.380 83.990 87.040 1,378,378.530
2019-04-08 87.040 88.860 81.420 83.690 1,687,831.680
2019-04-09 83.690 83.820 77.840 78.670 689,752.340
2019-04-10 78.670 82.520 78.430 80.070 592,613.220
2019-04-11 80.070 84.510 68.930 71.860 1,483,210.200
2019-04-12 71.860 75.550 69.360 71.960 2,151,786.940
2019-04-13 71.960 72.610 69.630 70.420 1,033,045.330
2019-04-14 70.420 71.870 69.470 71.870 432,318.790
2019-04-15 71.870 74.960 58.510 59.080 7,753,268.160
2019-04-16 59.080 76.790 54.000 57.300 5,173,900.690
2019-04-17 57.300 57.510 54.900 55.380 1,977,597.560
2019-04-18 55.380 62.820 54.890 59.640 2,610,529.390
2019-04-19 59.640 61.040 58.140 59.520 885,221.550
2019-04-20 59.520 60.520 58.490 58.900 1,820,170.980
2019-04-21 58.900 59.100 54.790 56.720 1,018,722.200
2019-04-22 56.720 59.890 55.680 57.770 823,185.260
2019-04-23 57.770 59.080 56.140 56.140 1,351,387.650
2019-04-24 56.140 56.420 49.980 54.360 1,741,349.210
2019-04-25 54.360 56.320 50.220 51.770 1,882,003.450
2019-04-26 51.770 57.080 51.680 55.040 1,540,909.350
2019-04-27 55.040 56.380 52.030 54.510 362,932.060
2019-04-28 55.130 57.520 52.990 54.470 346,918.740
2019-04-29 54.470 56.670 51.650 55.190 1,169,051.320
2019-04-30 55.190 56.840 52.450 56.590 758,864.290
2019-05-01 56.590 57.410 53.420 55.980 555,791.570
2019-05-02 55.980 56.560 52.350 55.420 616,069.390
2019-05-03 55.420 57.520 53.020 56.050 730,171.950
2019-05-04 56.050 57.420 53.450 55.560 907,364.910
2019-05-05 55.560 57.570 53.910 56.270 823,021.290
2019-05-06 56.270 56.270 52.650 55.390 335,828.450
2019-05-07 55.390 56.290 52.600 53.870 271,455.700
2019-05-08 53.870 61.850 52.350 61.020 674,260.060
2019-05-09 61.020 61.280 57.260 57.730 532,515.530
2019-05-10 57.730 59.180 56.330 58.320 452,848.340
2019-05-11 58.320 63.060 57.310 60.880 1,366,915.710
2019-05-12 60.880 64.190 56.380 57.730 751,808.660
2019-05-13 57.730 61.800 57.400 60.140 845,629.390
2019-05-14 60.140 63.660 57.960 60.180 1,113,145.850
2019-05-15 60.180 74.370 59.430 72.010 2,267,337.110
2019-05-16 72.010 75.340 63.230 64.730 1,735,097.880
2019-05-17 64.730 65.470 56.050 61.010 1,096,040.860
2019-05-18 61.010 61.300 58.980 59.800 206,772.770
2019-05-19 59.800 67.010 59.630 65.340 584,369.000
2019-05-20 65.340 65.340 60.510 63.360 302,328.300
2019-05-21 63.360 133.200 61.830 106.000 30,085,776.050
2019-05-22 106.000 118.820 98.120 105.670 14,195,126.050
2019-05-23 105.670 106.920 95.580 101.300 3,956,618.190
2019-05-24 101.300 101.820 96.440 99.260 1,763,745.660
2019-05-25 99.260 100.000 85.590 92.560 2,361,752.210
2019-05-26 92.560 118.760 89.100 106.410 9,932,842.560
2019-05-27 106.410 124.310 103.330 116.970 8,289,316.190
2019-05-28 116.970 127.800 114.130 122.490 4,390,346.920
2019-05-29 122.490 207.990 114.120 206.330 46,645,024.950
2019-05-30 206.330 253.810 52.840 182.860 72,798,246.490
2019-05-31 182.860 199.830 175.030 195.390 12,642,096.230
2019-06-01 195.390 195.800 182.470 188.050 4,179,735.890
2019-06-02 188.050 194.390 183.560 192.280 2,777,889.890
2019-06-03 192.280 237.210 191.930 218.180 29,755,505.860
2019-06-04 218.180 234.040 200.720 228.420 15,225,314.550
2019-06-05 228.420 235.050 203.360 215.810 12,348,219.870
2019-06-06 215.810 217.100 173.190 198.460 15,090,095.400
2019-06-07 198.460 209.010 192.190 202.020 6,699,031.340
2019-06-08 202.020 204.070 188.290 194.220 5,465,589.490
2019-06-09 194.220 199.070 178.350 184.260 5,372,241.450
2019-06-10 184.260 194.180 178.920 192.500 4,213,032.260
2019-06-11 192.500 193.260 181.690 186.130 1,934,916.890
2019-06-12 186.130 193.320 184.630 190.310 2,473,232.240
2019-06-13 190.310 220.670 189.440 213.340 10,590,373.600
2019-06-14 213.340 216.010 203.030 215.110 3,763,710.400
2019-06-15 215.110 215.460 204.040 209.900 1,941,828.030
2019-06-16 209.900 219.520 206.600 212.040 3,573,825.310
2019-06-17 212.040 236.360 212.040 225.090 5,843,295.010
2019-06-18 225.090 231.370 217.860 223.010 3,292,697.320
2019-06-19 223.010 227.750 220.930 224.510 2,368,942.970
2019-06-20 224.510 227.020 209.300 217.820 5,086,420.490
2019-06-21 217.820 226.810 216.410 223.480 3,003,183.700
2019-06-22 223.480 255.370 221.210 240.370 11,706,011.210
2019-06-23 240.370 246.130 237.910 239.010 4,668,969.920
2019-06-24 239.010 240.000 228.600 236.400 4,138,747.330
2019-06-25 236.400 247.330 233.350 237.110 3,283,552.730
2019-06-26 237.110 249.270 187.140 218.250 11,985,283.780
2019-06-27 218.250 223.700 180.800 196.940 6,773,300.150
2019-06-28 196.940 225.890 192.250 209.060 6,429,086.320
2019-06-29 209.060 215.480 202.270 213.360 2,119,763.450
2019-06-30 213.360 218.300 192.630 193.800 2,867,279.580
2019-07-01 193.800 205.370 188.240 198.940 3,142,390.070
2019-07-02 198.940 199.740 183.760 196.620 2,255,346.130
2019-07-03 196.620 205.380 196.190 203.860 1,687,826.590
2019-07-04 203.860 205.740 194.380 196.270 1,591,330.330
2019-07-05 196.270 204.330 195.310 199.150 1,239,163.500
2019-07-06 199.150 204.910 196.310 199.580 1,442,464.250
2019-07-07 199.580 203.420 189.220 200.830 1,293,006.470
2019-07-08 200.830 202.580 197.410 201.860 922,687.520
2019-07-09 201.860 213.850 200.860 204.750 3,069,549.820
2019-07-10 204.750 208.930 181.690 191.010 2,513,453.880
2019-07-11 191.010 191.010 151.400 162.980 4,588,255.420
2019-07-12 162.980 169.990 154.130 166.330 2,210,913.660
2019-07-13 166.330 166.330 147.660 153.930 2,422,176.400
2019-07-14 153.930 155.500 126.980 127.690 3,162,218.810
2019-07-15 127.690 131.990 107.290 128.600 7,910,512.010
2019-07-16 128.600 134.860 109.590 110.450 4,728,744.240
2019-07-17 110.450 124.280 108.420 119.950 7,986,442.560
2019-07-18 119.950 138.720 117.830 134.790 9,193,449.080
2019-07-19 134.790 147.270 133.640 146.060 7,327,121.460
2019-07-20 146.060 181.280 146.060 173.000 18,573,277.720
2019-07-21 173.000 188.100 164.910 176.730 14,165,181.530
2019-07-22 176.730 179.030 162.730 168.430 11,410,946.920
2019-07-23 168.430 181.160 163.190 169.910 12,475,258.050
2019-07-24 169.910 171.040 156.290 167.210 8,917,847.700
2019-07-25 167.210 171.000 160.950 161.330 6,626,104.740
2019-07-26 161.330 164.510 156.180 162.340 4,301,545.530
2019-07-27 162.340 164.780 145.480 151.110 8,143,697.180
2019-07-28 151.110 151.240 137.390 146.890 6,320,528.600
2019-07-29 146.890 154.120 142.200 146.070 4,094,694.620
2019-07-30 146.070 151.440 142.250 145.830 4,740,315.220
2019-07-31 145.830 151.950 144.420 147.960 5,662,416.320
2019-08-01 147.960 148.590 141.370 145.960 4,694,662.670
2019-08-02 145.960 157.030 144.360 148.240 7,471,828.640
2019-08-03 148.240 154.340 147.310 151.230 6,361,570.960
2019-08-04 151.230 152.780 146.000 149.900 9,396,403.460
2019-08-05 149.900 157.200 149.460 152.940 6,473,041.360
2019-08-06 152.940 160.940 143.300 147.420 9,920,346.280
2019-08-07 147.420 152.290 144.630 147.160 6,613,667.720
2019-08-08 147.160 148.230 139.970 145.030 9,680,374.640
2019-08-09 145.030 147.890 134.870 140.400 8,287,631.670
2019-08-10 140.400 146.850 139.010 141.610 6,830,885.590
2019-08-11 141.610 148.030 110.410 146.260 7,126,460.600
2019-08-12 146.260 148.030 142.440 142.620 6,465,994.580
2019-08-13 142.620 144.780 139.280 143.830 4,703,323.770
2019-08-14 143.830 153.790 129.470 135.000 10,929,968.650
2019-08-15 135.000 138.350 124.020 135.700 7,645,039.620
2019-08-16 135.700 137.870 129.900 134.880 5,190,383.230
2019-08-17 134.880 136.790 130.700 133.190 5,111,746.570
2019-08-18 133.190 140.920 131.670 136.000 3,025,980.650
2019-08-19 136.000 146.590 135.260 145.790 5,070,305.940
2019-08-20 145.790 145.940 139.290 140.200 6,094,511.840
2019-08-21 140.200 140.420 130.110 133.850 5,445,103.710
2019-08-22 133.850 134.060 129.330 132.090 1,036,177.520