ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BSVBTC Bitcoin SV

0.000751
0.00000700 (0.94%)
12:36:24 - Realtime Data

BSVBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.00074600 -0.00001300 -1.71% 0.00075800 0.00076700 0.00071800 4,370.00
Jun 13 2024 0.00075900 -0.00001700 -2.19% 0.00078300 0.00078300 0.00075600 3,223.00
Jun 12 2024 0.00077600 0.00002500 3.33% 0.00075300 0.00078800 0.00073900 8,375.00
Jun 11 2024 0.00075100 -0.00004000 -5.06% 0.00078900 0.00080200 0.00074800 8,648.00
Jun 10 2024 0.00079100 -0.00002800 -3.42% 0.00081700 0.00082100 0.00078500 16,091.00
Jun 09 2024 0.00081900 0.00001000 1.24% 0.00080900 0.00082200 0.00080600 1,003.00
Jun 08 2024 0.00080900 -0.00002800 -3.35% 0.00083600 0.00084100 0.00078200 10,613.00
Jun 07 2024 0.00083700 -0.00004700 -5.32% 0.00088400 0.00092400 0.00076000 15,444.00
Jun 06 2024 0.00088400 -0.00001700 -1.89% 0.00090200 0.00090200 0.00088400 954.00
Jun 05 2024 0.00090100 0.00001300 1.46% 0.00088400 0.00090400 0.00088100 3,184.00
Jun 04 2024 0.00088800 -0.00000500 -0.56% 0.00089200 0.00089500 0.00087900 1,333.00
Jun 03 2024 0.00089300 0.00000100 0.11% 0.00089300 0.00089700 0.00087800 1,605.00
Jun 02 2024 0.00089200 -0.00000700 -0.78% 0.00089900 0.00090300 0.00085000 808.00
Jun 01 2024 0.00089900 -0.00001400 -1.53% 0.00091300 0.00091300 0.00089700 7,870.00
May 31 2024 0.00091300 0.00000500 0.55% 0.00090800 0.00092200 0.00090400 3,301.00
May 30 2024 0.00090800 -0.00001200 -1.30% 0.00091900 0.00093100 0.00090100 8,240.00
May 29 2024 0.00092000 0.00000500 0.55% 0.00091500 0.00093200 0.00091100 7,245.00
May 28 2024 0.00091500 0.00000000 0.00% 0.00091700 0.00093000 0.00089800 5,580.00
May 27 2024 0.00091500 -0.00001200 -1.29% 0.00092500 0.00093100 0.00091000 6,227.00
May 26 2024 0.00092700 0.00000300 0.32% 0.00092500 0.00093200 0.00090800 729.00
May 25 2024 0.00092400 0.00000600 0.65% 0.00091900 0.00093700 0.00090700 3,747.00
May 24 2024 0.00091800 -0.00002400 -2.55% 0.00094200 0.00095500 0.00090600 4,544.00
May 23 2024 0.00094200 -0.00000800 -0.84% 0.00095200 0.00096100 0.00091300 4,420.00
May 22 2024 0.00095000 -0.00003500 -3.55% 0.00098700 0.00101100 0.00093600 753.00
May 21 2024 0.00098500 0.00000700 0.72% 0.00098100 0.00101400 0.00096100 1,480.00
May 20 2024 0.00097800 -0.00000100 -0.10% 0.00098200 0.00099800 0.00096000 3,156.00
May 19 2024 0.00097900 -0.00001100 -1.11% 0.00099000 0.00100500 0.00097400 1,488.00
May 18 2024 0.00099000 0.00001500 1.54% 0.00097200 0.00100600 0.00096700 1,390.00
May 17 2024 0.00097500 0.00001700 1.77% 0.00095900 0.00098200 0.00094700 1,553.00
May 16 2024 0.00095800 0.00000000 0.00% 0.00095800 0.00096900 0.00093500 1,429.00
May 15 2024 0.00095800 0.00000200 0.21% 0.00095400 0.00097200 0.00094500 3,201.00
May 14 2024 0.00095600 -0.00002200 -2.25% 0.00097500 0.00099600 0.00095000 2,940.00
May 13 2024 0.00097800 -0.00003100 -3.07% 0.00101600 0.00101600 0.00097100 2,156.00
May 12 2024 0.00100900 -0.00000900 -0.88% 0.00101900 0.00102100 0.00100500 198.00
May 11 2024 0.00101800 0.00000600 0.59% 0.00100800 0.00103400 0.00100700 498.00
May 10 2024 0.00101200 -0.00002200 -2.13% 0.00103400 0.00103700 0.00100500 663.00
May 09 2024 0.00103400 0.00001700 1.67% 0.00101700 0.00103700 0.00101100 1,349.00
May 08 2024 0.00101700 0.00000300 0.30% 0.00101300 0.00104700 0.00100400 4,008.00
May 07 2024 0.00101400 0.00001100 1.10% 0.00100400 0.00104000 0.00100100 1,322.00
May 06 2024 0.00100300 -0.00000700 -0.69% 0.00101200 0.00102400 0.00099700 2,189.00
May 05 2024 0.00101000 -0.00000800 -0.79% 0.00101800 0.00102800 0.00100400 396.00
May 04 2024 0.00101800 0.00001900 1.90% 0.00100300 0.00105200 0.00099900 4,918.00
May 03 2024 0.00099900 0.00000500 0.50% 0.00099000 0.00103100 0.00097900 2,032.00
May 02 2024 0.00099400 -0.00001900 -1.88% 0.00101100 0.00104200 0.00098500 1,468.00
May 01 2024 0.00101300 0.00001600 1.60% 0.00100000 0.00101900 0.00097400 3,062.00
Apr 30 2024 0.00099700 -0.00002100 -2.06% 0.00101800 0.00103400 0.00098100 2,473.00
Apr 29 2024 0.00101800 -0.00002700 -2.58% 0.00107200 0.00108800 0.00101600 1,186.00
Apr 28 2024 0.00104500 -0.00001100 -1.04% 0.00105700 0.00106800 0.00104100 1,019.00
Apr 27 2024 0.00105600 0.00003200 3.13% 0.00102700 0.00110300 0.00102200 3,142.00
Apr 26 2024 0.00102400 -0.00001500 -1.44% 0.00103500 0.00104500 0.00100400 648.00
Apr 25 2024 0.00103900 -0.00001700 -1.61% 0.00105600 0.00107600 0.00103300 767.00
Apr 24 2024 0.00105600 -0.00001700 -1.58% 0.00107200 0.00108900 0.00105600 1,135.00
Apr 23 2024 0.00107300 -0.00001300 -1.20% 0.00108100 0.00109800 0.00106900 1,809.00
Apr 22 2024 0.00108600 0.00001400 1.31% 0.00107500 0.00109800 0.00106400 3,607.00
Apr 21 2024 0.00107200 -0.00002200 -2.01% 0.00109200 0.00110900 0.00105600 1,045.00
Apr 20 2024 0.00109400 0.00006200 6.01% 0.00103200 0.00110900 0.00102500 2,519.00
Apr 19 2024 0.00103200 -0.00002700 -2.55% 0.00105700 0.00106500 0.00101700 3,010.00
Apr 18 2024 0.00105900 0.00000000 0.00% 0.00106100 0.00108300 0.00104000 2,017.00
Apr 17 2024 0.00105900 0.00000100 0.09% 0.00105400 0.00151597 0.00103300 4,447.00
Apr 16 2024 0.00105800 0.00000700 0.67% 0.00104600 0.00106800 0.00102200 7,979.00
Apr 15 2024 0.00105100 -0.00002900 -2.69% 0.00105000 0.00110900 0.00101600 19,250.00
Apr 14 2024 0.00108000 0.00003200 3.05% 0.00104700 0.00108800 0.00098900 17,960.00
Apr 13 2024 0.00104800 -0.00012800 -10.88% 0.00116600 0.00120700 0.00092000 31,025.00
Apr 12 2024 0.00117600 -0.00014100 -10.71% 0.00132000 0.00133000 0.00103200 10,145.00
Apr 11 2024 0.00131700 -0.00002000 -1.50% 0.00133600 0.00136700 0.00130400 7,011.00
Apr 10 2024 0.00133700 -0.00003100 -2.27% 0.00136900 0.00139900 0.00131800 4,340.00
Apr 09 2024 0.00136800 -0.00003000 -2.15% 0.00139900 0.00141000 0.00135500 6,642.00
Apr 08 2024 0.00139800 -0.00003300 -2.31% 0.00143000 0.00145500 0.00138100 8,061.00
Apr 07 2024 0.00143100 -0.00003800 -2.59% 0.00150100 0.00151400 0.00140800 4,050.00
Apr 06 2024 0.00146900 0.00008200 5.91% 0.00139600 0.00150300 0.00137600 2,789.00
Apr 05 2024 0.00138700 -0.00002100 -1.49% 0.00144100 0.00148800 0.00137000 6,502.00
Apr 04 2024 0.00140800 0.00001600 1.15% 0.00139100 0.00150200 0.00136600 6,457.00
Apr 03 2024 0.00139200 0.00006300 4.74% 0.00132100 0.00140200 0.00128400 4,509.00
Apr 02 2024 0.00132900 -0.00004500 -3.28% 0.00136900 0.00138000 0.00128100 5,786.00
Apr 01 2024 0.00137400 -0.00006800 -4.72% 0.00145100 0.00149500 0.00134500 8,006.00
Mar 31 2024 0.00144200 0.00005200 3.74% 0.00139300 0.00149400 0.00136300 5,222.00
Mar 30 2024 0.00139000 -0.00000300 -0.22% 0.00138300 0.00145000 0.00136600 5,364.00
Mar 29 2024 0.00139300 0.00008500 6.50% 0.00130700 0.00145700 0.00129400 15,660.00
Mar 28 2024 0.00130800 -0.00002400 -1.80% 0.00132900 0.00134500 0.00126600 13,113.00
Mar 27 2024 0.00133200 0.00005000 3.90% 0.00128900 0.00135100 0.00123200 15,115.00
Mar 26 2024 0.00128200 0.00001800 1.42% 0.00127600 0.00129700 0.00125500 4,712.00
Mar 25 2024 0.00126400 -0.00003200 -2.47% 0.00129400 0.00133100 0.00120800 16,435.00
Mar 24 2024 0.00129600 -0.00002500 -1.89% 0.00132600 0.00141540 0.00128000 5,940.00
Mar 23 2024 0.00132100 0.00007100 5.68% 0.00125700 0.00136700 0.00119800 16,645.00
Mar 22 2024 0.00125000 0.00003400 2.80% 0.00121700 0.00127700 0.00118700 4,797.00
Mar 21 2024 0.00121600 0.00004100 3.49% 0.00117800 0.00123200 0.00113700 12,611.00
Mar 20 2024 0.00117500 0.00002700 2.35% 0.00115000 0.00118700 0.00111500 9,524.00
Mar 19 2024 0.00114800 -0.00006200 -5.12% 0.00122000 0.00122500 0.00113600 4,259.00
Mar 18 2024 0.00121000 -0.00004200 -3.35% 0.00125800 0.00126500 0.00118100 2,657.00
Mar 17 2024 0.00125200 -0.00000800 -0.63% 0.00127800 0.00129600 0.00120100 3,562.00
Mar 16 2024 0.00126000 -0.00005100 -3.89% 0.00130800 0.00137900 0.00121500 9,908.00