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 |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00098700 | 0.00001100 | 1.13% | 0.00097600 | 0.00101100 | 0.00096100 | 511.00 |
| May 20 2024 | 0.00097600 | -0.00000300 | -0.31% | 0.00098600 | 0.00099800 | 0.00096100 | 828.00 |
| May 19 2024 | 0.00097900 | -0.00001100 | -1.11% | 0.00098900 | 0.00100300 | 0.00097700 | 458.00 |
| May 18 2024 | 0.00099000 | 0.00001500 | 1.54% | 0.00096900 | 0.00100600 | 0.00096700 | 519.00 |
| May 17 2024 | 0.00097500 | 0.00001600 | 1.67% | 0.00094800 | 0.00098200 | 0.00094800 | 544.00 |
| May 16 2024 | 0.00095900 | 0.00000200 | 0.21% | 0.00095600 | 0.00096900 | 0.00093600 | 500.00 |
| May 15 2024 | 0.00095700 | 0.00000300 | 0.31% | 0.00097100 | 0.00097100 | 0.00094700 | 1,033.00 |
| May 14 2024 | 0.00095400 | -0.00002300 | -2.35% | 0.00099000 | 0.00099600 | 0.00095400 | 1,209.00 |
| May 13 2024 | 0.00097700 | -0.00003300 | -3.27% | 0.00101600 | 0.00101600 | 0.00097200 | 841.00 |
| May 12 2024 | 0.00101000 | -0.00000900 | -0.88% | 0.00101900 | 0.00102000 | 0.00100800 | 27.00 |
| May 11 2024 | 0.00101900 | 0.00001200 | 1.19% | 0.00102400 | 0.00103400 | 0.00100700 | 148.00 |
| May 10 2024 | 0.00100700 | -0.00002700 | -2.61% | 0.00102600 | 0.00103400 | 0.00100700 | 199.00 |
| May 09 2024 | 0.00103400 | 0.00001500 | 1.47% | 0.00102700 | 0.00103700 | 0.00101200 | 649.00 |
| May 08 2024 | 0.00101900 | 0.00000400 | 0.39% | 0.00102600 | 0.00104700 | 0.00100700 | 928.00 |
| May 07 2024 | 0.00101500 | 0.00001000 | 1.00% | 0.00100900 | 0.00104000 | 0.00100400 | 512.00 |
| May 06 2024 | 0.00100500 | -0.00000800 | -0.79% | 0.00101300 | 0.00102200 | 0.00099900 | 350.00 |
| May 05 2024 | 0.00101300 | -0.00000500 | -0.49% | 0.00102600 | 0.00102800 | 0.00100500 | 115.00 |
| May 04 2024 | 0.00101800 | 0.00001100 | 1.09% | 0.00100700 | 0.00105100 | 0.00100400 | 1,432.00 |
| May 03 2024 | 0.00100700 | 0.00001200 | 1.21% | 0.00099600 | 0.00103000 | 0.00098100 | 616.00 |
| May 02 2024 | 0.00099500 | -0.00001600 | -1.58% | 0.00098900 | 0.00101800 | 0.00098500 | 437.00 |
| May 01 2024 | 0.00101100 | 0.00001000 | 1.00% | 0.00099000 | 0.00101800 | 0.00097600 | 871.00 |
| Apr 30 2024 | 0.00100100 | -0.00001700 | -1.67% | 0.00103400 | 0.00103400 | 0.00098100 | 730.00 |
| Apr 29 2024 | 0.00101800 | -0.00003000 | -2.86% | 0.00105700 | 0.00106000 | 0.00101800 | 255.00 |
| Apr 28 2024 | 0.00104800 | -0.00000400 | -0.38% | 0.00104100 | 0.00106800 | 0.00104100 | 330.00 |
| Apr 27 2024 | 0.00105200 | 0.00002700 | 2.63% | 0.00103000 | 0.00110300 | 0.00102300 | 1,046.00 |
| Apr 26 2024 | 0.00102500 | -0.00001400 | -1.35% | 0.00104300 | 0.00104500 | 0.00100500 | 213.00 |
| Apr 25 2024 | 0.00103900 | -0.00001900 | -1.80% | 0.00106700 | 0.00107600 | 0.00103500 | 392.00 |
| Apr 24 2024 | 0.00105800 | -0.00001500 | -1.40% | 0.00108600 | 0.00108800 | 0.00105800 | 327.00 |
| Apr 23 2024 | 0.00107300 | -0.00001100 | -1.01% | 0.00108600 | 0.00109800 | 0.00107200 | 669.00 |
| Apr 22 2024 | 0.00108400 | 0.00001000 | 0.93% | 0.00107500 | 0.00109800 | 0.00106400 | 549.00 |
| Apr 21 2024 | 0.00107400 | -0.00001900 | -1.74% | 0.00105600 | 0.00110900 | 0.00105600 | 317.00 |
| Apr 20 2024 | 0.00109300 | 0.00006400 | 6.22% | 0.00102600 | 0.00110900 | 0.00102500 | 768.00 |
| Apr 19 2024 | 0.00102900 | -0.00003600 | -3.38% | 0.00105800 | 0.00106500 | 0.00101800 | 946.00 |
| Apr 18 2024 | 0.00106500 | 0.00000400 | 0.38% | 0.00106500 | 0.00108300 | 0.00104100 | 980.00 |
| Apr 17 2024 | 0.00106100 | 0.00000000 | 0.00% | 0.00103900 | 0.00108300 | 0.00103300 | 1,392.00 |
| Apr 16 2024 | 0.00106100 | 0.00001100 | 1.05% | 0.00102900 | 0.00106700 | 0.00102300 | 3,273.00 |
| Apr 15 2024 | 0.00105000 | -0.00003200 | -2.96% | 0.00105000 | 0.00110900 | 0.00101600 | 7,444.00 |
| Apr 14 2024 | 0.00108200 | 0.00003500 | 3.34% | 0.00100600 | 0.00108800 | 0.00098900 | 6,294.00 |
| Apr 13 2024 | 0.00104700 | -0.00012400 | -10.59% | 0.00105500 | 0.00120700 | 0.00092600 | 9,350.00 |
| Apr 12 2024 | 0.00117100 | -0.00014700 | -11.15% | 0.00132100 | 0.00133000 | 0.00105100 | 3,523.00 |
| Apr 11 2024 | 0.00131800 | -0.00002000 | -1.49% | 0.00135600 | 0.00136700 | 0.00130400 | 2,276.00 |
| Apr 10 2024 | 0.00133800 | -0.00003100 | -2.26% | 0.00138800 | 0.00139900 | 0.00131900 | 1,922.00 |
| Apr 09 2024 | 0.00136900 | -0.00002800 | -2.00% | 0.00138800 | 0.00141000 | 0.00135600 | 2,471.00 |
| Apr 08 2024 | 0.00139700 | -0.00003600 | -2.51% | 0.00143000 | 0.00145200 | 0.00138100 | 2,429.00 |
| Apr 07 2024 | 0.00143300 | -0.00004100 | -2.78% | 0.00147200 | 0.00151300 | 0.00141100 | 1,483.00 |
| Apr 06 2024 | 0.00147400 | 0.00008900 | 6.43% | 0.00138100 | 0.00150100 | 0.00137900 | 1,081.00 |
| Apr 05 2024 | 0.00138500 | -0.00003000 | -2.12% | 0.00141600 | 0.00148800 | 0.00137400 | 2,371.00 |
| Apr 04 2024 | 0.00141500 | 0.00002200 | 1.58% | 0.00138500 | 0.00150100 | 0.00136600 | 2,215.00 |
| Apr 03 2024 | 0.00139300 | 0.00006400 | 4.82% | 0.00134000 | 0.00140100 | 0.00129300 | 1,478.00 |
| Apr 02 2024 | 0.00132900 | -0.00004500 | -3.28% | 0.00135800 | 0.00138000 | 0.00128600 | 1,861.00 |
| Apr 01 2024 | 0.00137400 | -0.00006800 | -4.72% | 0.00141100 | 0.00149500 | 0.00134500 | 3,013.00 |
| Mar 31 2024 | 0.00144200 | 0.00005200 | 3.74% | 0.00140700 | 0.00149300 | 0.00136400 | 1,634.00 |
| Mar 30 2024 | 0.00139000 | -0.00000100 | -0.07% | 0.00138000 | 0.00145000 | 0.00136600 | 1,940.00 |
| Mar 29 2024 | 0.00139100 | 0.00008200 | 6.26% | 0.00130200 | 0.00145700 | 0.00129400 | 5,037.00 |
| Mar 28 2024 | 0.00130900 | -0.00002200 | -1.65% | 0.00130900 | 0.00134500 | 0.00127000 | 4,067.00 |
| Mar 27 2024 | 0.00133100 | 0.00004800 | 3.74% | 0.00129400 | 0.00134500 | 0.00123500 | 4,797.00 |
| Mar 26 2024 | 0.00128300 | 0.00001400 | 1.10% | 0.00127400 | 0.00129700 | 0.00125600 | 1,569.00 |
| Mar 25 2024 | 0.00126900 | -0.00002800 | -2.16% | 0.00130400 | 0.00133100 | 0.00126600 | 827.00 |
| Mar 24 2024 | 0.00129700 | -0.00002400 | -1.82% | 0.00135600 | 0.00136500 | 0.00128100 | 2,058.00 |
| Mar 23 2024 | 0.00132100 | 0.00007000 | 5.60% | 0.00119800 | 0.00136500 | 0.00119800 | 4,181.00 |
| Mar 22 2024 | 0.00125100 | 0.00003100 | 2.54% | 0.00121800 | 0.00127700 | 0.00118900 | 1,737.00 |
| Mar 21 2024 | 0.00122000 | 0.00004200 | 3.57% | 0.00114200 | 0.00123200 | 0.00113700 | 3,921.00 |
| Mar 20 2024 | 0.00117800 | 0.00002800 | 2.43% | 0.00118100 | 0.00118800 | 0.00112000 | 2,740.00 |
| Mar 19 2024 | 0.00115000 | -0.00006200 | -5.12% | 0.00121100 | 0.00122400 | 0.00113700 | 1,425.00 |
| Mar 18 2024 | 0.00121200 | -0.00005100 | -4.04% | 0.00125800 | 0.00126300 | 0.00118800 | 1,073.00 |
| Mar 17 2024 | 0.00126300 | -0.00000600 | -0.47% | 0.00128500 | 0.00129600 | 0.00120600 | 1,294.00 |
| Mar 16 2024 | 0.00126900 | -0.00004200 | -3.20% | 0.00131000 | 0.00132800 | 0.00122100 | 2,953.00 |
| Mar 15 2024 | 0.00131100 | -0.00012600 | -8.77% | 0.00142100 | 0.00144200 | 0.00127300 | 5,711.00 |
| Mar 14 2024 | 0.00143700 | -0.00012400 | -7.94% | 0.00155000 | 0.00160100 | 0.00140800 | 4,178.00 |
| Mar 13 2024 | 0.00156100 | -0.00002500 | -1.58% | 0.00153900 | 0.00160600 | 0.00152700 | 1,658.00 |
| Mar 12 2024 | 0.00158600 | -0.00002900 | -1.80% | 0.00157700 | 0.00161800 | 0.00151600 | 1,585.00 |
| Mar 11 2024 | 0.00161500 | 0.00002900 | 1.83% | 0.00155800 | 0.00161700 | 0.00152000 | 2,336.00 |
| Mar 10 2024 | 0.00158600 | -0.00003700 | -2.28% | 0.00161100 | 0.00167000 | 0.00154900 | 1,687.00 |
| Mar 09 2024 | 0.00162300 | -0.00001800 | -1.10% | 0.00162300 | 0.00172600 | 0.00159700 | 1,583.00 |
| Mar 08 2024 | 0.00164100 | 0.00004100 | 2.56% | 0.00159000 | 0.00169200 | 0.00154600 | 1,827.00 |
| Mar 07 2024 | 0.00160000 | 0.00003600 | 2.30% | 0.00148000 | 0.00161800 | 0.00146700 | 2,709.00 |
| Mar 06 2024 | 0.00156400 | 0.00000800 | 0.51% | 0.00152900 | 0.00156600 | 0.00146700 | 2,167.00 |
| Mar 05 2024 | 0.00155600 | -0.00014300 | -8.42% | 0.00167600 | 0.00183400 | 0.00137900 | 5,607.00 |
| Mar 04 2024 | 0.00169900 | -0.00003300 | -1.91% | 0.00178500 | 0.00186300 | 0.00159100 | 6,690.00 |
| Mar 03 2024 | 0.00173200 | -0.00012400 | -6.68% | 0.00178600 | 0.00204800 | 0.00163500 | 4,541.00 |
| Mar 02 2024 | 0.00185600 | 0.00049900 | 36.77% | 0.00135300 | 0.00189900 | 0.00134200 | 8,510.00 |
| Mar 01 2024 | 0.00135700 | 0.00003700 | 2.80% | 0.00134700 | 0.00136900 | 0.00129800 | 1,266.00 |
| Feb 29 2024 | 0.00132000 | -0.00000600 | -0.45% | 0.00133300 | 0.00141300 | 0.00125600 | 2,318.00 |
| Feb 28 2024 | 0.00132600 | -0.00010800 | -7.53% | 0.00142500 | 0.00145000 | 0.00125600 | 3,555.00 |
| Feb 27 2024 | 0.00143400 | -0.00002000 | -1.38% | 0.00149000 | 0.00152900 | 0.00141200 | 3,958.00 |
| Feb 26 2024 | 0.00145400 | -0.00001000 | -0.68% | 0.00145700 | 0.00151300 | 0.00143100 | 2,169.00 |
| Feb 25 2024 | 0.00146400 | -0.00000300 | -0.20% | 0.00146300 | 0.00147000 | 0.00144300 | 1,036.00 |
| Feb 24 2024 | 0.00146700 | 0.00001600 | 1.10% | 0.00145100 | 0.00147800 | 0.00143800 | 818.00 |
| Feb 23 2024 | 0.00145100 | -0.00001900 | -1.29% | 0.00147200 | 0.00148300 | 0.00143800 | 786.00 |
| Feb 22 2024 | 0.00147000 | 0.00002500 | 1.73% | 0.00144200 | 0.00148300 | 0.00143000 | 606.00 |
