BSVUSD

Bitcoin Cash SV (BSVUSD)

BSVUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 163.77 -3.03 -1.82% 166.59 168.74 159.49 3,904.00
Oct 29 2020 166.80 -3.58 -2.10% 170.27 171.37 163.74 1,952.00
Oct 28 2020 170.38 -4.84 -2.76% 174.38 177.16 166.87 2,791.00
Oct 27 2020 175.22 1.17 0.67% 173.66 178.48 172.29 2,021.00
Oct 26 2020 174.05 -7.00 -3.87% 181.23 185.14 167.60 5,668.00
Oct 25 2020 181.05 4.86 2.76% 177.00 185.00 170.05 11,017.00
Oct 24 2020 176.19 9.66 5.80% 166.82 176.65 166.53 4,161.00
Oct 23 2020 166.53 -3.27 -1.93% 169.05 170.83 162.43 1,719.00
Oct 22 2020 169.80 4.93 2.99% 165.33 172.66 165.33 2,377.00
Oct 21 2020 164.87 7.07 4.48% 157.61 168.54 157.61 2,400.00
Oct 20 2020 157.80 -2.09 -1.31% 159.91 160.68 155.26 2,648.00
Oct 19 2020 159.89 -0.440 -0.27% 160.68 161.38 158.14 1,106.00
Oct 18 2020 160.33 1.12 0.70% 158.92 160.64 158.53 1,124.00
Oct 17 2020 159.21 -0.960 -0.60% 160.48 160.85 157.00 1,335.00
Oct 16 2020 160.17 -9.20 -5.43% 169.09 170.55 152.54 4,594.00
Oct 15 2020 169.37 0.670 0.40% 168.36 172.67 166.97 2,264.00
Oct 14 2020 168.70 -2.15 -1.26% 170.85 172.62 165.93 1,683.00
Oct 13 2020 170.85 0.830 0.49% 170.00 173.78 167.05 1,632.00
Oct 12 2020 170.02 -1.88 -1.09% 171.77 172.93 165.72 2,637.00
Oct 11 2020 171.90 0.920 0.54% 171.28 174.88 170.16 3,892.00
Oct 10 2020 170.98 2.60 1.54% 168.41 175.55 168.41 4,468.00
Oct 09 2020 168.38 2.97 1.80% 165.70 172.20 163.36 1,786.00
Oct 08 2020 165.41 6.48 4.08% 163.19 168.90 160.13 2,125.00
Oct 07 2020 158.93 0.00 0.00% 158.93 158.93 158.93 0.00
Oct 06 2020 158.93 -3.43 -2.11% 162.58 167.30 155.07 2,697.00
Oct 05 2020 162.36 1.17 0.73% 161.04 164.33 160.00 1,355.00
Oct 04 2020 161.19 2.04 1.28% 158.80 162.26 157.21 1,355.00
Oct 03 2020 159.15 -1.68 -1.04% 160.56 162.16 158.91 904.00
Oct 02 2020 160.83 -11.19 -6.51% 169.70 170.39 156.67 3,980.00
Oct 01 2020 172.02 0.00 0.00% 172.02 172.02 172.02 0.00
Sep 30 2020 172.02 4.00 2.38% 172.25 180.63 166.00 3,841.00
Sep 29 2020 168.02 0.00 0.00% 168.02 168.02 168.02 0.00
Sep 28 2020 168.02 -2.68 -1.57% 171.75 177.99 167.44 4,651.00
Sep 27 2020 170.70 5.85 3.55% 164.33 175.83 159.86 4,761.00
Sep 26 2020 164.85 9.12 5.86% 155.79 168.15 154.00 3,102.00
Sep 25 2020 155.73 -1.48 -0.94% 157.15 157.54 152.15 2,082.00
Sep 24 2020 157.21 6.44 4.27% 151.61 159.26 151.08 5,024.00
Sep 23 2020 150.77 -4.98 -3.20% 155.76 157.05 146.22 2,075.00
Sep 22 2020 155.75 8.31 5.64% 144.87 160.33 142.97 4,487.00
Sep 21 2020 147.44 -14.73 -9.08% 154.09 155.42 143.29 9,497.00
Sep 20 2020 162.17 0.00 0.00% 162.17 162.17 162.17 0.00
Sep 19 2020 162.17 -0.300 -0.18% 162.52 164.12 161.36 624.00
Sep 18 2020 162.47 -2.18 -1.32% 164.76 165.03 161.01 1,129.00
Sep 17 2020 164.65 1.26 0.77% 163.03 167.10 162.92 614.00
Sep 16 2020 163.39 -1.31 -0.80% 164.87 166.70 161.46 810.00
Sep 15 2020 164.70 0.300 0.18% 163.61 169.54 162.50 1,247.00
Sep 14 2020 164.40 1.69 1.04% 162.33 165.56 160.00 1,565.00
Sep 13 2020 162.71 -6.52 -3.85% 169.77 170.90 159.62 1,745.00
Sep 12 2020 169.23 1.73 1.03% 166.22 169.91 163.71 1,021.00
Sep 11 2020 167.50 1.27 0.76% 166.74 167.86 163.63 642.00
Sep 10 2020 166.23 -4.14 -2.43% 171.24 172.01 163.50 1,270.00
Sep 09 2020 170.37 -3.66 -2.10% 170.17 173.09 165.93 1,122.00
Sep 08 2020 174.03 0.00 0.00% 174.03 174.03 174.03 0.00
Sep 07 2020 174.03 14.03 8.77% 164.40 176.60 160.58 7,822.00
Sep 06 2020 160.00 0.00 0.00% 160.00 160.00 160.00 0.00
Sep 05 2020 160.00 0.00 0.00% 160.00 160.00 160.00 0.00
Sep 04 2020 160.00 -23.56 -12.84% 151.44 165.38 150.24 5,192.00
Sep 03 2020 183.56 0.00 0.00% 183.56 183.56 183.56 0.00
Sep 02 2020 183.56 -9.12 -4.73% 205.19 205.68 173.53 7,186.00
Sep 01 2020 192.68 0.00 0.00% 192.68 192.68 192.68 0.00
Aug 31 2020 192.68 -4.30 -2.18% 196.52 201.08 191.81 1,030.00
Aug 30 2020 196.98 6.70 3.52% 190.20 197.36 189.58 627.00
Aug 29 2020 190.28 -1.65 -0.86% 192.45 193.06 188.88 1,872.00
Aug 28 2020 191.93 5.93 3.19% 184.18 193.92 183.82 979.00
Aug 27 2020 186.00 -6.09 -3.17% 191.77 193.20 182.03 2,330.00
Aug 26 2020 192.09 -0.480 -0.25% 190.63 194.00 187.84 7,023.00
Aug 25 2020 192.57 -12.06 -5.89% 204.44 204.44 183.78 4,192.00
Aug 24 2020 204.63 10.25 5.27% 193.79 209.21 193.03 3,082.00
Aug 23 2020 194.38 -3.24 -1.64% 197.86 197.86 190.00 1,797.00
Aug 22 2020 197.62 2.27 1.16% 195.03 197.62 188.13 5,325.00
Aug 21 2020 195.35 -14.02 -6.70% 209.56 212.70 195.00 8,458.00
Aug 20 2020 209.37 2.83 1.37% 208.19 210.00 204.00 1,345.00
Aug 19 2020 206.54 -10.32 -4.76% 212.08 214.31 201.27 2,400.00
Aug 18 2020 216.86 -9.14 -4.04% 226.22 235.32 215.54 4,684.00
Aug 17 2020 226.00 2.00 0.89% 224.25 230.55 216.91 5,054.00
Aug 16 2020 224.00 -0.610 -0.27% 224.77 231.00 212.84 3,198.00
Aug 15 2020 224.61 13.50 6.39% 214.00 229.50 211.58 14,064.00
Aug 14 2020 211.11 -2.75 -1.29% 215.44 217.49 208.81 1,874.00
Aug 13 2020 213.86 4.17 1.99% 205.94 214.94 198.61 2,551.00
Aug 12 2020 209.69 0.00 0.00% 209.69 209.69 209.69 0.00
Aug 11 2020 209.69 -14.33 -6.40% 224.93 226.47 200.35 4,714.00
Aug 10 2020 224.02 0.620 0.28% 223.44 228.75 220.00 3,705.00
Aug 09 2020 223.40 -6.71 -2.92% 230.72 231.88 217.33 1,776.00
Aug 08 2020 230.11 4.93 2.19% 225.01 232.12 223.03 2,501.00
Aug 07 2020 225.18 -10.22 -4.34% 234.78 241.75 216.00 7,422.00
Aug 06 2020 235.40 3.08 1.33% 232.34 240.99 229.48 1,658.00
Aug 05 2020 232.32 7.72 3.44% 225.56 235.00 223.05 2,622.00
Aug 04 2020 224.60 -4.72 -2.06% 231.06 235.61 214.00 9,528.00
Aug 03 2020 229.32 12.40 5.72% 216.00 239.21 214.52 7,756.00
Aug 02 2020 216.92 -30.53 -12.34% 247.72 258.00 192.40 23,368.00
Aug 01 2020 247.45 15.80 6.82% 232.60 248.00 228.10 20,718.00
Your Recent History
BFNX
BSVUSD
Bitcoin Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:23:11