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 |
|---|---|---|---|---|---|---|---|
| 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 |
