BSVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 92.41 | -0.260 | -0.28% | 91.38 | 94.80 | 87.50 | 166,740.00 |
Mar 27 2024 | 92.67 | 3.06 | 3.41% | 90.21 | 94.00 | 85.57 | 263,688.00 |
Mar 26 2024 | 89.61 | 1.11 | 1.25% | 88.90 | 91.43 | 86.97 | 104,660.00 |
Mar 25 2024 | 88.50 | 1.10 | 1.26% | 86.84 | 91.06 | 85.53 | 111,649.00 |
Mar 24 2024 | 87.40 | 2.46 | 2.90% | 85.08 | 89.00 | 82.31 | 173,818.00 |
Mar 23 2024 | 84.94 | 4.77 | 5.95% | 79.60 | 89.68 | 78.29 | 235,042.00 |
Mar 22 2024 | 80.17 | 0.480 | 0.60% | 79.67 | 81.15 | 74.55 | 144,674.00 |
Mar 21 2024 | 79.69 | -0.170 | -0.21% | 79.60 | 81.72 | 77.65 | 156,154.00 |
Mar 20 2024 | 79.86 | 8.43 | 11.80% | 71.83 | 80.68 | 67.97 | 162,559.00 |
Mar 19 2024 | 71.43 | -10.39 | -12.70% | 82.34 | 83.00 | 70.12 | 192,378.00 |
Mar 18 2024 | 81.82 | -4.47 | -5.18% | 85.87 | 85.89 | 79.44 | 138,770.00 |
Mar 17 2024 | 86.29 | 2.75 | 3.29% | 83.94 | 86.91 | 77.76 | 127,566.00 |
Mar 16 2024 | 83.54 | -7.51 | -8.25% | 90.92 | 92.37 | 80.40 | 216,642.00 |
Mar 15 2024 | 91.05 | -22.95 | -20.13% | 102.49 | 103.36 | 85.26 | 328,858.00 |
Mar 14 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 114.00 | 114.00 | 0.00 |
Mar 13 2024 | 114.00 | 0.720 | 0.64% | 112.73 | 115.94 | 109.73 | 111,025.00 |
Mar 12 2024 | 113.28 | -2.51 | -2.17% | 115.33 | 115.33 | 105.00 | 118,764.00 |
Mar 11 2024 | 115.79 | 6.41 | 5.86% | 109.01 | 117.22 | 102.33 | 144,305.00 |
Mar 10 2024 | 109.38 | -2.46 | -2.20% | 110.45 | 115.57 | 105.90 | 103,708.00 |
Mar 09 2024 | 111.84 | 0.00 | 0.00% | 111.84 | 111.84 | 111.84 | 0.00 |
Mar 08 2024 | 111.84 | 4.89 | 4.57% | 107.15 | 113.89 | 106.03 | 177,888.00 |
Mar 07 2024 | 106.95 | 3.72 | 3.60% | 102.75 | 109.02 | 98.63 | 154,941.00 |
Mar 06 2024 | 103.23 | 3.67 | 3.69% | 99.78 | 104.47 | 94.75 | 205,773.00 |
Mar 05 2024 | 99.56 | -16.48 | -14.20% | 122.69 | 125.53 | 81.84 | 371,335.00 |
Mar 04 2024 | 116.04 | 7.01 | 6.43% | 108.46 | 125.37 | 104.38 | 340,806.00 |
Mar 03 2024 | 109.03 | -4.44 | -3.91% | 110.83 | 126.79 | 100.00 | 357,285.00 |
Mar 02 2024 | 113.47 | 28.57 | 33.65% | 84.62 | 117.84 | 84.35 | 522,419.00 |
Mar 01 2024 | 84.90 | 4.10 | 5.07% | 80.94 | 84.95 | 80.60 | 95,194.00 |
Feb 29 2024 | 80.80 | -2.15 | -2.59% | 82.52 | 88.68 | 79.08 | 194,925.00 |
Feb 28 2024 | 82.95 | 1.28 | 1.57% | 81.55 | 86.02 | 74.34 | 217,734.00 |
Feb 27 2024 | 81.67 | 2.58 | 3.26% | 79.55 | 86.40 | 78.46 | 229,273.00 |
Feb 26 2024 | 79.09 | 3.38 | 4.46% | 75.65 | 80.91 | 73.04 | 128,214.00 |
Feb 25 2024 | 75.71 | 0.090 | 0.12% | 75.65 | 76.05 | 74.38 | 38,640.00 |
Feb 24 2024 | 75.62 | 1.95 | 2.65% | 73.81 | 75.81 | 72.88 | 44,697.00 |
Feb 23 2024 | 73.67 | -1.81 | -2.40% | 75.73 | 75.90 | 72.75 | 68,903.00 |
Feb 22 2024 | 75.48 | 0.550 | 0.73% | 74.96 | 77.13 | 74.16 | 61,216.00 |
Feb 21 2024 | 74.93 | -1.60 | -2.09% | 76.45 | 76.65 | 72.38 | 61,822.00 |
Feb 20 2024 | 76.53 | -1.79 | -2.29% | 78.43 | 79.10 | 73.54 | 72,777.00 |
Feb 19 2024 | 78.32 | 0.630 | 0.81% | 77.69 | 79.23 | 76.84 | 50,412.00 |
Feb 18 2024 | 77.69 | 0.640 | 0.83% | 76.99 | 78.20 | 75.93 | 63,044.00 |
Feb 17 2024 | 77.05 | -1.79 | -2.27% | 78.84 | 78.90 | 74.60 | 79,723.00 |
Feb 16 2024 | 78.84 | -1.41 | -1.76% | 80.28 | 80.45 | 76.56 | 88,650.00 |
Feb 15 2024 | 80.25 | -1.81 | -2.21% | 81.86 | 83.16 | 79.12 | 103,756.00 |
Feb 14 2024 | 82.06 | 1.47 | 1.82% | 80.48 | 83.02 | 79.09 | 83,088.00 |
Feb 13 2024 | 80.59 | -1.60 | -1.95% | 82.26 | 84.18 | 77.71 | 76,943.00 |
Feb 12 2024 | 82.19 | 1.58 | 1.96% | 80.40 | 82.73 | 77.57 | 92,066.00 |
Feb 11 2024 | 80.61 | 2.87 | 3.69% | 77.59 | 81.89 | 76.91 | 106,058.00 |
Feb 10 2024 | 77.74 | -1.37 | -1.73% | 79.47 | 79.50 | 75.75 | 41,622.00 |
Feb 09 2024 | 79.11 | 2.14 | 2.78% | 77.07 | 81.19 | 75.58 | 113,503.00 |
Feb 08 2024 | 76.97 | 3.09 | 4.18% | 74.30 | 77.25 | 73.33 | 178,219.00 |
Feb 07 2024 | 73.88 | 2.14 | 2.98% | 71.84 | 73.96 | 70.68 | 77,803.00 |
Feb 06 2024 | 71.74 | 0.970 | 1.37% | 70.84 | 74.00 | 70.84 | 88,091.00 |
Feb 05 2024 | 70.77 | -0.140 | -0.20% | 70.88 | 73.53 | 69.62 | 60,214.00 |
Feb 04 2024 | 70.91 | -2.64 | -3.59% | 73.00 | 73.25 | 70.09 | 53,236.00 |
Feb 03 2024 | 73.55 | 2.41 | 3.39% | 71.00 | 77.60 | 70.95 | 164,818.00 |
Feb 02 2024 | 71.14 | 1.04 | 1.48% | 70.00 | 71.20 | 69.24 | 40,372.00 |
Feb 01 2024 | 70.10 | 1.13 | 1.64% | 69.14 | 70.55 | 67.00 | 65,315.00 |
Jan 31 2024 | 68.97 | -2.14 | -3.01% | 71.33 | 71.33 | 68.03 | 79,049.00 |
Jan 30 2024 | 71.11 | -2.02 | -2.76% | 72.82 | 74.95 | 70.66 | 184,601.00 |
Jan 29 2024 | 73.13 | 1.65 | 2.31% | 71.59 | 73.80 | 70.24 | 80,570.00 |
Jan 28 2024 | 71.48 | -1.14 | -1.57% | 72.45 | 74.30 | 70.69 | 88,494.00 |
Jan 27 2024 | 72.62 | 1.63 | 2.30% | 72.38 | 74.48 | 71.64 | 114,010.00 |
Jan 26 2024 | 70.99 | 3.18 | 4.69% | 67.66 | 71.51 | 66.66 | 176,207.00 |
Jan 25 2024 | 67.81 | -3.49 | -4.89% | 71.12 | 71.19 | 67.09 | 120,539.00 |
Jan 24 2024 | 71.30 | -0.830 | -1.15% | 71.93 | 73.26 | 70.08 | 82,526.00 |
Jan 23 2024 | 72.13 | 2.99 | 4.32% | 69.40 | 72.20 | 64.61 | 190,151.00 |
Jan 22 2024 | 69.14 | -6.15 | -8.17% | 75.41 | 75.74 | 68.71 | 114,191.00 |
Jan 21 2024 | 75.29 | 2.71 | 3.73% | 72.42 | 78.00 | 72.38 | 176,771.00 |
Jan 20 2024 | 72.58 | -1.29 | -1.75% | 73.26 | 73.49 | 70.36 | 112,437.00 |
Jan 19 2024 | 73.87 | -2.06 | -2.71% | 75.41 | 76.29 | 69.03 | 254,827.00 |
Jan 18 2024 | 75.93 | -4.52 | -5.62% | 80.68 | 81.48 | 75.11 | 230,948.00 |
Jan 17 2024 | 80.45 | -2.89 | -3.47% | 83.18 | 83.30 | 78.89 | 122,694.00 |
Jan 16 2024 | 83.34 | -1.63 | -1.92% | 85.68 | 86.25 | 82.12 | 173,862.00 |
Jan 15 2024 | 84.97 | 2.60 | 3.16% | 82.36 | 87.91 | 82.34 | 155,658.00 |
Jan 14 2024 | 82.37 | -2.73 | -3.21% | 84.53 | 89.82 | 82.12 | 220,012.00 |
Jan 13 2024 | 85.10 | -0.540 | -0.63% | 86.17 | 86.75 | 81.37 | 174,368.00 |
Jan 12 2024 | 85.64 | -9.66 | -10.14% | 95.38 | 99.39 | 82.13 | 321,870.00 |
Jan 11 2024 | 95.30 | 2.74 | 2.96% | 91.63 | 101.92 | 89.44 | 396,137.00 |
Jan 10 2024 | 92.56 | 2.27 | 2.51% | 90.13 | 97.50 | 86.81 | 426,990.00 |
Jan 09 2024 | 90.29 | -2.79 | -3.00% | 91.62 | 96.93 | 83.00 | 591,104.00 |
Jan 08 2024 | 93.08 | 15.67 | 20.24% | 77.45 | 95.71 | 69.87 | 431,595.00 |
Jan 07 2024 | 77.41 | -4.34 | -5.31% | 82.46 | 82.57 | 76.00 | 174,517.00 |
Jan 06 2024 | 81.75 | -1.68 | -2.01% | 85.26 | 89.75 | 79.55 | 249,697.00 |
Jan 05 2024 | 83.43 | -1.44 | -1.70% | 84.90 | 85.00 | 78.05 | 273,285.00 |
Jan 04 2024 | 84.87 | -1.72 | -1.99% | 85.70 | 89.30 | 81.35 | 236,835.00 |
Jan 03 2024 | 86.59 | -12.37 | -12.50% | 99.30 | 101.21 | 73.03 | 494,315.00 |
Jan 02 2024 | 98.96 | -5.33 | -5.11% | 103.44 | 108.80 | 94.27 | 418,161.00 |
Jan 01 2024 | 104.29 | 8.20 | 8.53% | 96.93 | 112.80 | 93.72 | 451,261.00 |
Dec 31 2023 | 96.09 | 2.73 | 2.92% | 95.30 | 101.80 | 87.00 | 355,767.00 |
Dec 30 2023 | 93.36 | -2.69 | -2.80% | 97.02 | 103.84 | 90.01 | 327,813.00 |