Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.BSVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.001013 | -0.000021 | -2.03% | 0.001057 | 0.001057 | 0.001013 | 1.00 |
| Apr 24 2024 | 0.001034 | -0.000057 | -5.23% | 0.001067 | 0.001079 | 0.001034 | 16.00 |
| Apr 23 2024 | 0.001091 | 0.000024 | 2.25% | 0.001068 | 0.001091 | 0.001068 | 5.00 |
| Apr 22 2024 | 0.001067 | -0.00001 | -0.93% | 0.001077 | 0.001095 | 0.001067 | 28.00 |
| Apr 21 2024 | 0.001077 | 0.00005 | 4.87% | 0.001078 | 0.001078 | 0.001077 | 5.00 |
| Apr 20 2024 | 0.001027 | 0.00000700 | 0.69% | 0.00102 | 0.00105 | 0.00102 | 12.00 |
| Apr 19 2024 | 0.00102 | -0.000024 | -2.30% | 0.001043 | 0.001043 | 0.00102 | 17.00 |
| Apr 18 2024 | 0.001044 | -0.000029 | -2.70% | 0.001031 | 0.001091 | 0.001031 | 27.00 |
| Apr 17 2024 | 0.001073 | 0.000037 | 3.57% | 0.001036 | 0.001073 | 0.001036 | 8.00 |
| Apr 16 2024 | 0.001036 | -0.000024 | -2.26% | 0.00106 | 0.00106 | 0.001036 | 45.00 |
| Apr 15 2024 | 0.00106 | -0.000015 | -1.40% | 0.001062 | 0.001092 | 0.001021 | 280.00 |
| Apr 14 2024 | 0.001075 | 0.000055 | 5.39% | 0.00105 | 0.001075 | 0.001025 | 58.00 |
| Apr 13 2024 | 0.00102 | -0.000152 | -12.98% | 0.001207 | 0.001239 | 0.000971 | 403.00 |
| Apr 12 2024 | 0.001171 | -0.000141 | -10.74% | 0.001299 | 0.001312 | 0.001104 | 556.00 |
| Apr 11 2024 | 0.001313 | -0.000033 | -2.45% | 0.001341 | 0.001341 | 0.001313 | 8.00 |
| Apr 10 2024 | 0.001345 | -0.000029 | -2.11% | 0.001374 | 0.001374 | 0.001329 | 39.00 |
| Apr 09 2024 | 0.001374 | -0.000028 | -2.00% | 0.001379 | 0.001402 | 0.001368 | 80.00 |
| Apr 08 2024 | 0.001402 | -0.000023 | -1.61% | 0.001405 | 0.001406 | 0.001383 | 65.00 |
| Apr 07 2024 | 0.001425 | -0.000062 | -4.17% | 0.001512 | 0.001523 | 0.001414 | 218.00 |
| Apr 06 2024 | 0.001487 | 0.000087 | 6.22% | 0.001427 | 0.001496 | 0.001427 | 106.00 |
| Apr 05 2024 | 0.0014 | -0.00000600 | -0.43% | 0.001426 | 0.00147 | 0.001364 | 55.00 |
| Apr 04 2024 | 0.001406 | 0.000044 | 3.23% | 0.001398 | 0.001482 | 0.001374 | 227.00 |
| Apr 03 2024 | 0.001362 | 0.000076 | 5.91% | 0.001307 | 0.001387 | 0.001307 | 151.00 |
| Apr 02 2024 | 0.001285 | -0.000065 | -4.81% | 0.001351 | 0.001351 | 0.001285 | 99.00 |
| Apr 01 2024 | 0.001351 | -0.000073 | -5.13% | 0.001427 | 0.001478 | 0.001351 | 273.00 |
| Mar 31 2024 | 0.001424 | 0.000036 | 2.59% | 0.001373 | 0.001444 | 0.001299 | 93.00 |
| Mar 30 2024 | 0.001388 | 0.000024 | 1.76% | 0.001361 | 0.001431 | 0.001357 | 173.00 |
| Mar 29 2024 | 0.001364 | 0.000074 | 5.74% | 0.001316 | 0.001444 | 0.001309 | 683.00 |
| Mar 28 2024 | 0.00129 | -0.000025 | -1.90% | 0.001315 | 0.001315 | 0.001289 | 68.00 |
| Mar 27 2024 | 0.001315 | 0.00006 | 4.78% | 0.001294 | 0.001347 | 0.001225 | 102.00 |
| Mar 26 2024 | 0.001255 | -0.000034 | -2.64% | 0.001247 | 0.001295 | 0.001247 | 12.00 |
| Mar 25 2024 | 0.001289 | -0.000019 | -1.45% | 0.001308 | 0.001308 | 0.001257 | 26.00 |
| Mar 24 2024 | 0.001308 | -0.000019 | -1.43% | 0.001311 | 0.001333 | 0.00127 | 54.00 |
| Mar 23 2024 | 0.001328 | 0.000086 | 6.92% | 0.001236 | 0.001355 | 0.001229 | 426.00 |
| Mar 22 2024 | 0.001242 | 0.000055 | 4.63% | 0.001187 | 0.001242 | 0.001187 | 444.00 |
| Mar 21 2024 | 0.001187 | 0.00000800 | 0.68% | 0.001158 | 0.001198 | 0.001158 | 104.00 |
| Mar 20 2024 | 0.001179 | 0.000039 | 3.42% | 0.00114 | 0.001179 | 0.001103 | 97.00 |
| Mar 19 2024 | 0.00114 | -0.000055 | -4.60% | 0.001195 | 0.001195 | 0.001133 | 139.00 |
| Mar 18 2024 | 0.001195 | -0.000067 | -5.31% | 0.00123 | 0.001259 | 0.001195 | 170.00 |
| Mar 17 2024 | 0.001263 | 0.000011 | 0.88% | 0.00124 | 0.001263 | 0.001222 | 625.00 |
| Mar 16 2024 | 0.001252 | -0.000103 | -7.60% | 0.001345 | 0.001362 | 0.001248 | 220.00 |
| Mar 15 2024 | 0.001355 | -0.000112 | -7.64% | 0.001434 | 0.001434 | 0.001311 | 619.00 |
| Mar 14 2024 | 0.001467 | -0.000066 | -4.31% | 0.001556 | 0.001598 | 0.001424 | 417.00 |
| Mar 13 2024 | 0.001533 | -0.00001 | -0.65% | 0.001553 | 0.00158 | 0.001528 | 534.00 |
| Mar 12 2024 | 0.001543 | -0.000035 | -2.22% | 0.001578 | 0.001578 | 0.001501 | 379.00 |
| Mar 11 2024 | 0.001578 | -0.00000600 | -0.38% | 0.001539 | 0.001596 | 0.001513 | 361.00 |
| Mar 10 2024 | 0.001585 | -0.000048 | -2.94% | 0.001658 | 0.001658 | 0.001557 | 62.00 |
| Mar 09 2024 | 0.001632 | 0.00 | 0.00% | 0.001632 | 0.001632 | 0.001632 | 0.00 |
| Mar 08 2024 | 0.001632 | 0.000037 | 2.32% | 0.001607 | 0.001675 | 0.001589 | 408.00 |
| Mar 07 2024 | 0.001595 | 0.000038 | 2.44% | 0.001557 | 0.001603 | 0.001491 | 359.00 |
| Mar 06 2024 | 0.001557 | -0.00000700 | -0.45% | 0.001521 | 0.001557 | 0.001474 | 814.00 |
| Mar 05 2024 | 0.001564 | -0.000097 | -5.84% | 0.001748 | 0.001854 | 0.001405 | 709.00 |
| Mar 04 2024 | 0.001661 | -0.000047 | -2.75% | 0.001704 | 0.001834 | 0.001616 | 379.00 |
| Mar 03 2024 | 0.001708 | -0.00012 | -6.56% | 0.001795 | 0.002051 | 0.001618 | 1,013.00 |
| Mar 02 2024 | 0.001828 | 0.000483 | 35.93% | 0.001329 | 0.001854 | 0.001329 | 858.00 |
| Mar 01 2024 | 0.001345 | 0.000021 | 1.59% | 0.001325 | 0.001364 | 0.001313 | 148.00 |
| Feb 29 2024 | 0.001325 | -0.00000200 | -0.15% | 0.001326 | 0.001402 | 0.001325 | 740.00 |
| Feb 28 2024 | 0.001326 | -0.000092 | -6.48% | 0.001417 | 0.001417 | 0.001321 | 470.00 |
| Feb 27 2024 | 0.001419 | -0.000017 | -1.18% | 0.001436 | 0.001525 | 0.001419 | 180.00 |
| Feb 26 2024 | 0.001436 | -0.00000200 | -0.14% | 0.001437 | 0.001461 | 0.00142 | 121.00 |
| Feb 25 2024 | 0.001439 | -0.000024 | -1.64% | 0.001446 | 0.001458 | 0.001435 | 55.00 |
| Feb 24 2024 | 0.001462 | 0.000027 | 1.88% | 0.001452 | 0.001462 | 0.001452 | 72.00 |
| Feb 23 2024 | 0.001435 | -0.000038 | -2.58% | 0.001478 | 0.001478 | 0.001435 | 58.00 |
| Feb 22 2024 | 0.001473 | 0.000035 | 2.43% | 0.001457 | 0.001479 | 0.001441 | 75.00 |
| Feb 21 2024 | 0.001438 | -0.000021 | -1.44% | 0.001457 | 0.001459 | 0.001436 | 209.00 |
| Feb 20 2024 | 0.001458 | -0.000038 | -2.54% | 0.001494 | 0.001494 | 0.001436 | 173.00 |
| Feb 19 2024 | 0.001496 | -0.00000200 | -0.13% | 0.001494 | 0.001496 | 0.00147 | 14.00 |
| Feb 18 2024 | 0.001498 | -0.00000400 | -0.27% | 0.00149 | 0.001498 | 0.001487 | 16.00 |
| Feb 17 2024 | 0.001502 | -0.00000600 | -0.40% | 0.001508 | 0.001509 | 0.001462 | 572.00 |
| Feb 16 2024 | 0.001508 | -0.000034 | -2.21% | 0.001531 | 0.001531 | 0.001488 | 68.00 |
| Feb 15 2024 | 0.001541 | -0.000054 | -3.39% | 0.00156 | 0.00157 | 0.001541 | 68.00 |
| Feb 14 2024 | 0.001595 | -0.00002 | -1.24% | 0.0016 | 0.00161 | 0.00156 | 227.00 |
| Feb 13 2024 | 0.001614 | -0.000017 | -1.04% | 0.00166 | 0.001661 | 0.001587 | 156.00 |
| Feb 12 2024 | 0.001631 | -0.000015 | -0.91% | 0.001646 | 0.001663 | 0.00161 | 129.00 |
| Feb 11 2024 | 0.001646 | 0.000027 | 1.67% | 0.001618 | 0.001687 | 0.001618 | 162.00 |
| Feb 10 2024 | 0.001619 | -0.000048 | -2.88% | 0.001642 | 0.001654 | 0.001619 | 138.00 |
| Feb 09 2024 | 0.001667 | -0.000033 | -1.94% | 0.001706 | 0.00174 | 0.001639 | 239.00 |
| Feb 08 2024 | 0.0017 | 0.000043 | 2.59% | 0.001669 | 0.001706 | 0.00165 | 187.00 |
| Feb 07 2024 | 0.001658 | 0.000017 | 1.04% | 0.001674 | 0.001674 | 0.001641 | 137.00 |
| Feb 06 2024 | 0.001641 | -0.000023 | -1.38% | 0.001664 | 0.001701 | 0.001641 | 9.00 |
| Feb 05 2024 | 0.001664 | -0.00000600 | -0.36% | 0.00167 | 0.001692 | 0.001664 | 14.00 |
| Feb 04 2024 | 0.00167 | -0.000015 | -0.89% | 0.001685 | 0.001714 | 0.001669 | 120.00 |
| Feb 03 2024 | 0.001685 | 0.000062 | 3.82% | 0.001644 | 0.001808 | 0.001644 | 514.00 |
| Feb 02 2024 | 0.001623 | -0.000011 | -0.67% | 0.001641 | 0.001641 | 0.001613 | 39.00 |
| Feb 01 2024 | 0.001634 | 0.000016 | 0.99% | 0.001618 | 0.001634 | 0.001617 | 63.00 |
| Jan 31 2024 | 0.001618 | -0.000064 | -3.81% | 0.001674 | 0.001674 | 0.001618 | 40.00 |
| Jan 30 2024 | 0.001682 | -0.000021 | -1.23% | 0.001703 | 0.001709 | 0.001663 | 60.00 |
| Jan 29 2024 | 0.001703 | 0.000018 | 1.07% | 0.001703 | 0.001703 | 0.001696 | 88.00 |
| Jan 28 2024 | 0.001685 | -0.000048 | -2.77% | 0.001733 | 0.001733 | 0.001673 | 267.00 |
| Jan 27 2024 | 0.001733 | 0.000048 | 2.85% | 0.001747 | 0.001793 | 0.001733 | 378.00 |
