BSVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 69.67 | 4.81 | 7.42% | 64.72 | 69.74 | 63.96 | 2,334.00 |
May 19 2024 | 64.86 | -1.45 | -2.19% | 66.05 | 67.40 | 64.30 | 2,307.00 |
May 18 2024 | 66.31 | 1.19 | 1.83% | 65.13 | 67.50 | 64.85 | 3,310.00 |
May 17 2024 | 65.12 | 2.48 | 3.96% | 62.55 | 65.59 | 61.83 | 3,753.00 |
May 16 2024 | 62.64 | -0.740 | -1.17% | 63.01 | 63.85 | 61.61 | 2,372.00 |
May 15 2024 | 63.38 | 4.64 | 7.90% | 58.76 | 63.93 | 58.47 | 4,529.00 |
May 14 2024 | 58.74 | -2.61 | -4.25% | 61.31 | 62.16 | 58.69 | 5,164.00 |
May 13 2024 | 61.35 | -0.580 | -0.94% | 61.96 | 62.94 | 59.27 | 5,363.00 |
May 12 2024 | 61.93 | 0.060 | 0.10% | 62.05 | 62.68 | 61.10 | 3,263.00 |
May 11 2024 | 61.87 | 0.240 | 0.39% | 61.93 | 62.47 | 61.02 | 1,739.00 |
May 10 2024 | 61.63 | -3.46 | -5.32% | 64.81 | 65.28 | 61.11 | 3,866.00 |
May 09 2024 | 65.09 | 2.88 | 4.63% | 62.27 | 65.18 | 61.89 | 3,724.00 |
May 08 2024 | 62.21 | -1.22 | -1.92% | 63.00 | 65.26 | 62.00 | 3,658.00 |
May 07 2024 | 63.43 | -0.040 | -0.06% | 65.21 | 65.62 | 63.23 | 2,920.00 |
May 06 2024 | 63.47 | -1.38 | -2.13% | 64.87 | 66.75 | 63.20 | 3,502.00 |
May 05 2024 | 64.85 | -0.270 | -0.41% | 65.12 | 65.48 | 63.28 | 3,431.00 |
May 04 2024 | 65.12 | 2.17 | 3.45% | 64.18 | 66.16 | 64.01 | 2,327.00 |
May 03 2024 | 62.95 | 4.16 | 7.08% | 58.05 | 63.37 | 57.75 | 3,010.00 |
May 02 2024 | 58.79 | -0.280 | -0.47% | 58.00 | 59.86 | 56.60 | 3,574.00 |
May 01 2024 | 59.07 | -1.61 | -2.65% | 59.80 | 60.35 | 55.92 | 3,037.00 |
Apr 30 2024 | 60.68 | -5.01 | -7.63% | 65.42 | 65.97 | 58.91 | 3,376.00 |
Apr 29 2024 | 65.69 | -0.150 | -0.23% | 65.94 | 66.62 | 63.53 | 4,570.00 |
Apr 28 2024 | 65.84 | -1.40 | -2.08% | 67.49 | 68.03 | 65.74 | 2,512.00 |
Apr 27 2024 | 67.24 | 1.69 | 2.58% | 65.35 | 67.49 | 64.74 | 2,762.00 |
Apr 26 2024 | 65.55 | -1.16 | -1.74% | 66.49 | 66.84 | 64.71 | 2,077.00 |
Apr 25 2024 | 66.71 | -1.41 | -2.07% | 68.28 | 68.83 | 65.65 | 1,939.00 |
Apr 24 2024 | 68.12 | -3.30 | -4.62% | 71.28 | 72.64 | 67.39 | 1,748.00 |
Apr 23 2024 | 71.42 | -1.24 | -1.71% | 72.48 | 72.73 | 71.04 | 1,621.00 |
Apr 22 2024 | 72.66 | 2.97 | 4.26% | 70.17 | 73.35 | 69.43 | 2,376.00 |
Apr 21 2024 | 69.69 | -1.29 | -1.82% | 70.66 | 70.94 | 68.84 | 2,656.00 |
Apr 20 2024 | 70.98 | 5.44 | 8.30% | 65.52 | 71.81 | 65.36 | 4,047.00 |
Apr 19 2024 | 65.54 | -1.45 | -2.16% | 66.42 | 67.55 | 61.45 | 3,945.00 |
Apr 18 2024 | 66.99 | 2.05 | 3.16% | 64.32 | 67.60 | 63.95 | 2,029.00 |
Apr 17 2024 | 64.94 | -2.16 | -3.22% | 66.73 | 67.89 | 63.55 | 3,844.00 |
Apr 16 2024 | 67.10 | 0.560 | 0.84% | 67.14 | 67.95 | 63.78 | 2,462.00 |
Apr 15 2024 | 66.54 | -4.40 | -6.20% | 71.04 | 72.97 | 64.78 | 3,196.00 |
Apr 14 2024 | 70.94 | 3.76 | 5.60% | 67.02 | 71.01 | 64.57 | 2,430.00 |
Apr 13 2024 | 67.18 | -11.49 | -14.61% | 78.70 | 79.83 | 60.79 | 3,168.00 |
Apr 12 2024 | 78.67 | -13.64 | -14.78% | 92.06 | 93.23 | 72.68 | 2,997.00 |
Apr 11 2024 | 92.31 | -2.02 | -2.14% | 93.75 | 95.44 | 91.13 | 2,257.00 |
Apr 10 2024 | 94.33 | -0.230 | -0.24% | 94.69 | 95.04 | 90.86 | 2,210.00 |
Apr 09 2024 | 94.56 | -5.70 | -5.69% | 100.53 | 100.56 | 94.55 | 1,592.00 |
Apr 08 2024 | 100.26 | 0.920 | 0.93% | 100.30 | 101.52 | 97.84 | 4,014.00 |
Apr 07 2024 | 99.34 | -2.17 | -2.14% | 103.76 | 104.52 | 97.50 | 4,913.00 |
Apr 06 2024 | 101.51 | 7.25 | 7.69% | 93.66 | 101.92 | 93.58 | 6,295.00 |
Apr 05 2024 | 94.26 | -1.23 | -1.29% | 99.83 | 101.08 | 92.30 | 6,132.00 |
Apr 04 2024 | 95.49 | 3.08 | 3.33% | 94.78 | 99.33 | 92.10 | 7,291.00 |
Apr 03 2024 | 92.41 | 4.52 | 5.14% | 86.08 | 92.78 | 84.55 | 6,218.00 |
Apr 02 2024 | 87.89 | -7.60 | -7.96% | 94.61 | 94.72 | 83.90 | 8,693.00 |
Apr 01 2024 | 95.49 | -7.37 | -7.17% | 102.72 | 104.43 | 92.66 | 8,024.00 |
Mar 31 2024 | 102.86 | 5.85 | 6.03% | 97.30 | 104.48 | 95.58 | 6,140.00 |
Mar 30 2024 | 97.01 | -0.640 | -0.66% | 97.01 | 100.84 | 96.10 | 5,919.00 |
Mar 29 2024 | 97.65 | 5.18 | 5.60% | 92.02 | 101.73 | 91.88 | 7,779.00 |
Mar 28 2024 | 92.47 | 0.030 | 0.03% | 90.85 | 94.53 | 87.57 | 13,527.00 |
Mar 27 2024 | 92.44 | 2.82 | 3.15% | 89.28 | 93.34 | 86.15 | 17,796.00 |
Mar 26 2024 | 89.62 | 1.13 | 1.28% | 88.84 | 91.07 | 87.97 | 9,895.00 |
Mar 25 2024 | 88.49 | 1.42 | 1.63% | 87.70 | 90.72 | 85.60 | 9,300.00 |
Mar 24 2024 | 87.07 | 1.89 | 2.22% | 84.95 | 88.53 | 82.47 | 9,177.00 |
Mar 23 2024 | 85.18 | 5.59 | 7.02% | 79.75 | 89.27 | 78.38 | 13,938.00 |
Mar 22 2024 | 79.59 | -0.150 | -0.19% | 79.74 | 81.11 | 74.79 | 9,899.00 |
Mar 21 2024 | 79.74 | -0.060 | -0.08% | 79.38 | 81.58 | 77.76 | 8,867.00 |
Mar 20 2024 | 79.80 | 8.36 | 11.70% | 71.39 | 80.47 | 68.47 | 10,048.00 |
Mar 19 2024 | 71.44 | -10.53 | -12.85% | 82.50 | 82.75 | 70.59 | 8,644.00 |
Mar 18 2024 | 81.97 | -3.57 | -4.17% | 84.53 | 85.42 | 79.38 | 7,129.00 |
Mar 17 2024 | 85.54 | 2.48 | 2.99% | 83.54 | 86.62 | 78.61 | 8,386.00 |
Mar 16 2024 | 83.06 | -8.14 | -8.93% | 91.70 | 91.80 | 81.42 | 6,597.00 |
Mar 15 2024 | 91.20 | -11.61 | -11.29% | 102.72 | 102.72 | 85.39 | 10,703.00 |
Mar 14 2024 | 102.81 | -10.94 | -9.62% | 113.28 | 116.91 | 98.61 | 9,191.00 |
Mar 13 2024 | 113.75 | 0.610 | 0.54% | 113.57 | 115.91 | 110.53 | 6,273.00 |
Mar 12 2024 | 113.14 | -1.95 | -1.69% | 114.52 | 114.71 | 106.85 | 5,903.00 |
Mar 11 2024 | 115.09 | 5.82 | 5.33% | 108.24 | 115.89 | 103.77 | 6,075.00 |
Mar 10 2024 | 109.27 | -1.37 | -1.24% | 110.58 | 112.68 | 106.00 | 5,574.00 |
Mar 09 2024 | 110.64 | -1.51 | -1.35% | 112.84 | 117.30 | 108.91 | 5,938.00 |
Mar 08 2024 | 112.15 | 4.88 | 4.55% | 110.95 | 112.42 | 105.39 | 6,184.00 |
Mar 07 2024 | 107.27 | 4.43 | 4.31% | 102.16 | 109.04 | 99.21 | 5,898.00 |
Mar 06 2024 | 102.84 | 3.46 | 3.48% | 98.90 | 104.11 | 94.96 | 6,330.00 |
Mar 05 2024 | 99.38 | -15.06 | -13.16% | 119.46 | 120.25 | 89.90 | 7,525.00 |
Mar 04 2024 | 114.44 | 5.84 | 5.38% | 106.65 | 124.70 | 104.47 | 6,753.00 |
Mar 03 2024 | 108.60 | -5.48 | -4.80% | 109.33 | 124.05 | 107.81 | 7,549.00 |
Mar 02 2024 | 114.08 | 29.24 | 34.46% | 84.55 | 115.19 | 84.49 | 7,598.00 |
Mar 01 2024 | 84.84 | 3.89 | 4.81% | 80.80 | 84.94 | 80.76 | 6,329.00 |
Feb 29 2024 | 80.95 | -1.84 | -2.22% | 81.31 | 87.12 | 79.25 | 7,437.00 |
Feb 28 2024 | 82.79 | 1.04 | 1.27% | 80.50 | 85.09 | 78.76 | 8,791.00 |
Feb 27 2024 | 81.75 | 2.64 | 3.34% | 80.91 | 84.94 | 78.49 | 9,048.00 |
Feb 26 2024 | 79.11 | 3.45 | 4.56% | 75.65 | 79.87 | 73.16 | 6,223.00 |
Feb 25 2024 | 75.66 | -0.050 | -0.07% | 75.78 | 75.94 | 74.50 | 5,513.00 |
Feb 24 2024 | 75.71 | 1.99 | 2.70% | 73.71 | 75.82 | 72.96 | 5,243.00 |
Feb 23 2024 | 73.72 | -1.62 | -2.15% | 75.53 | 75.81 | 72.88 | 7,723.00 |
Feb 22 2024 | 75.34 | 0.470 | 0.63% | 75.03 | 77.03 | 74.26 | 8,314.00 |
Feb 21 2024 | 74.87 | -1.54 | -2.02% | 76.48 | 76.61 | 72.41 | 7,910.00 |