Register to chat with like-minded investors on our interactive forums.
BSVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00067100 | -0.00003000 | -4.28% | 0.00069500 | 0.00070100 | 0.00066900 | 650.00 |
| Jul 21 2024 | 0.00070100 | -0.00000400 | -0.57% | 0.00071100 | 0.00071300 | 0.00068600 | 371.00 |
| Jul 20 2024 | 0.00070500 | -0.00000400 | -0.56% | 0.00070200 | 0.00071800 | 0.00069800 | 540.00 |
| Jul 19 2024 | 0.00070900 | -0.00001700 | -2.34% | 0.00069800 | 0.00074600 | 0.00069800 | 565.00 |
| Jul 18 2024 | 0.00072600 | 0.00002400 | 3.42% | 0.00070700 | 0.00074600 | 0.00069400 | 757.00 |
| Jul 17 2024 | 0.00070200 | 0.00000400 | 0.57% | 0.00068900 | 0.00072500 | 0.00068900 | 1,333.00 |
| Jul 16 2024 | 0.00069800 | 0.00001000 | 1.45% | 0.00069400 | 0.00072500 | 0.00068000 | 774.00 |
| Jul 15 2024 | 0.00068800 | 0.00000300 | 0.44% | 0.00067900 | 0.00070600 | 0.00067700 | 834.00 |
| Jul 14 2024 | 0.00068500 | 0.00001400 | 2.09% | 0.00067500 | 0.00068500 | 0.00066900 | 399.00 |
| Jul 13 2024 | 0.00067100 | -0.00000300 | -0.45% | 0.00067000 | 0.00069200 | 0.00066900 | 284.00 |
| Jul 12 2024 | 0.00067400 | 0.00001000 | 1.51% | 0.00066600 | 0.00067600 | 0.00066200 | 170.00 |
| Jul 11 2024 | 0.00066400 | 0.00000500 | 0.76% | 0.00065400 | 0.00067200 | 0.00065200 | 337.00 |
| Jul 10 2024 | 0.00065900 | 0.00002000 | 3.13% | 0.00064100 | 0.00065900 | 0.00063900 | 263.00 |
| Jul 09 2024 | 0.00063900 | -0.00000400 | -0.62% | 0.00064000 | 0.00065100 | 0.00063500 | 376.00 |
| Jul 08 2024 | 0.00064300 | 0.00002300 | 3.71% | 0.00062700 | 0.00064300 | 0.00061300 | 868.00 |
| Jul 07 2024 | 0.00062000 | -0.00002300 | -3.58% | 0.00063800 | 0.00064700 | 0.00061800 | 529.00 |
| Jul 06 2024 | 0.00064300 | 0.00002300 | 3.71% | 0.00061900 | 0.00064700 | 0.00061700 | 432.00 |
| Jul 05 2024 | 0.00062000 | -0.00002400 | -3.73% | 0.00066300 | 0.00066300 | 0.00057200 | 2,993.00 |
| Jul 04 2024 | 0.00064400 | -0.00006200 | -8.78% | 0.00071500 | 0.00071500 | 0.00063700 | 749.00 |
| Jul 03 2024 | 0.00070600 | -0.00001300 | -1.81% | 0.00071400 | 0.00072700 | 0.00070500 | 274.00 |
| Jul 02 2024 | 0.00071900 | 0.00001600 | 2.28% | 0.00070400 | 0.00071900 | 0.00070100 | 114.00 |
| Jul 01 2024 | 0.00070300 | -0.00001400 | -1.95% | 0.00071700 | 0.00072200 | 0.00070300 | 122.00 |
| Jun 30 2024 | 0.00071700 | -0.00000100 | -0.14% | 0.00073000 | 0.00073000 | 0.00071400 | 145.00 |
| Jun 29 2024 | 0.00071800 | -0.00001400 | -1.91% | 0.00074600 | 0.00074600 | 0.00071800 | 141.00 |
| Jun 28 2024 | 0.00073200 | -0.00000800 | -1.08% | 0.00073300 | 0.00075500 | 0.00072900 | 267.00 |
| Jun 27 2024 | 0.00074000 | 0.00000600 | 0.82% | 0.00073200 | 0.00074200 | 0.00072000 | 320.00 |
| Jun 26 2024 | 0.00073400 | -0.00000200 | -0.27% | 0.00073800 | 0.00074300 | 0.00072700 | 287.00 |
| Jun 25 2024 | 0.00073600 | 0.00000600 | 0.82% | 0.00070600 | 0.00074300 | 0.00070600 | 361.00 |
| Jun 24 2024 | 0.00073000 | 0.00001200 | 1.67% | 0.00071800 | 0.00073100 | 0.00068700 | 1,009.00 |
| Jun 23 2024 | 0.00071800 | 0.00000800 | 1.13% | 0.00070600 | 0.00074500 | 0.00070600 | 1,326.00 |
| Jun 22 2024 | 0.00071000 | 0.00002800 | 4.11% | 0.00068500 | 0.00074500 | 0.00067400 | 841.00 |
| Jun 21 2024 | 0.00068200 | -0.00000100 | -0.15% | 0.00068000 | 0.00069300 | 0.00067400 | 365.00 |
| Jun 20 2024 | 0.00068300 | 0.00000500 | 0.74% | 0.00067400 | 0.00068800 | 0.00067300 | 260.00 |
| Jun 19 2024 | 0.00067800 | 0.00001300 | 1.95% | 0.00065600 | 0.00068800 | 0.00064400 | 479.00 |
| Jun 18 2024 | 0.00066500 | -0.00005400 | -7.51% | 0.00072900 | 0.00073600 | 0.00062900 | 3,437.00 |
| Jun 17 2024 | 0.00071900 | -0.00002500 | -3.36% | 0.00074400 | 0.00074400 | 0.00070800 | 953.00 |
| Jun 16 2024 | 0.00074400 | -0.00000900 | -1.20% | 0.00075300 | 0.00075700 | 0.00074000 | 192.00 |
| Jun 15 2024 | 0.00075300 | 0.00000500 | 0.67% | 0.00075200 | 0.00075700 | 0.00072300 | 978.00 |
| Jun 14 2024 | 0.00074800 | -0.00001100 | -1.45% | 0.00076200 | 0.00076700 | 0.00072300 | 1,244.00 |
| Jun 13 2024 | 0.00075900 | -0.00001700 | -2.19% | 0.00078000 | 0.00078300 | 0.00075600 | 1,483.00 |
| Jun 12 2024 | 0.00077600 | 0.00002500 | 3.33% | 0.00076000 | 0.00078800 | 0.00073900 | 2,740.00 |
| Jun 11 2024 | 0.00075100 | -0.00004000 | -5.06% | 0.00080200 | 0.00080200 | 0.00074800 | 2,263.00 |
| Jun 10 2024 | 0.00079100 | -0.00002700 | -3.30% | 0.00082100 | 0.00082100 | 0.00078500 | 308.00 |
| Jun 09 2024 | 0.00081800 | 0.00000800 | 0.99% | 0.00081100 | 0.00082100 | 0.00080600 | 360.00 |
| Jun 08 2024 | 0.00081000 | -0.00002700 | -3.23% | 0.00081400 | 0.00084100 | 0.00078200 | 3,395.00 |
| Jun 07 2024 | 0.00083700 | -0.00004900 | -5.53% | 0.00089600 | 0.00092300 | 0.00076200 | 4,208.00 |
| Jun 06 2024 | 0.00088600 | -0.00001400 | -1.56% | 0.00088700 | 0.00090100 | 0.00088500 | 287.00 |
| Jun 05 2024 | 0.00090000 | 0.00001100 | 1.24% | 0.00088400 | 0.00090200 | 0.00088100 | 333.00 |
| Jun 04 2024 | 0.00088900 | -0.00000400 | -0.45% | 0.00088300 | 0.00089500 | 0.00088000 | 537.00 |
| Jun 03 2024 | 0.00089300 | 0.00000000 | 0.00% | 0.00089500 | 0.00089700 | 0.00088000 | 631.00 |
| Jun 02 2024 | 0.00089300 | -0.00000600 | -0.67% | 0.00090200 | 0.00090300 | 0.00088900 | 340.00 |
| Jun 01 2024 | 0.00089900 | -0.00001400 | -1.53% | 0.00091000 | 0.00091300 | 0.00089800 | 2,135.00 |
| May 31 2024 | 0.00091300 | 0.00000500 | 0.55% | 0.00092000 | 0.00092200 | 0.00090600 | 907.00 |
| May 30 2024 | 0.00090800 | -0.00001300 | -1.41% | 0.00092100 | 0.00093100 | 0.00090300 | 2,158.00 |
| May 29 2024 | 0.00092100 | 0.00000600 | 0.66% | 0.00091500 | 0.00093100 | 0.00091300 | 1,870.00 |
| May 28 2024 | 0.00091500 | 0.00000000 | 0.00% | 0.00092000 | 0.00092600 | 0.00089800 | 1,334.00 |
| May 27 2024 | 0.00091500 | -0.00001200 | -1.29% | 0.00092300 | 0.00093100 | 0.00091100 | 649.00 |
| May 26 2024 | 0.00092700 | 0.00000400 | 0.43% | 0.00092800 | 0.00093000 | 0.00091000 | 216.00 |
| May 25 2024 | 0.00092300 | 0.00000500 | 0.54% | 0.00092100 | 0.00093600 | 0.00090700 | 1,388.00 |
| May 24 2024 | 0.00091800 | -0.00002500 | -2.65% | 0.00094400 | 0.00095500 | 0.00090700 | 1,276.00 |
| May 23 2024 | 0.00094300 | -0.00000700 | -0.74% | 0.00095900 | 0.00096100 | 0.00091300 | 1,112.00 |
| May 22 2024 | 0.00095000 | -0.00003700 | -3.75% | 0.00099800 | 0.00101100 | 0.00093600 | 354.00 |
| May 21 2024 | 0.00098700 | 0.00000700 | 0.71% | 0.00097600 | 0.00101100 | 0.00096100 | 511.00 |
| May 20 2024 | 0.00098000 | 0.00000100 | 0.10% | 0.00098600 | 0.00099800 | 0.00096100 | 850.00 |
| May 19 2024 | 0.00097900 | -0.00001100 | -1.11% | 0.00098900 | 0.00100300 | 0.00097700 | 455.00 |
| 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 | 565.00 |
| May 16 2024 | 0.00095900 | -0.00000100 | -0.10% | 0.00095600 | 0.00096900 | 0.00093600 | 500.00 |
| May 15 2024 | 0.00096000 | 0.00000600 | 0.63% | 0.00097100 | 0.00097100 | 0.00094700 | 1,032.00 |
| May 14 2024 | 0.00095400 | -0.00002300 | -2.35% | 0.00099000 | 0.00099600 | 0.00095400 | 1,207.00 |
| May 13 2024 | 0.00097700 | -0.00003300 | -3.27% | 0.00101600 | 0.00101600 | 0.00097200 | 840.00 |
| 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 | 349.00 |
| 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 | 1,437.00 |
| 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 | 432.00 |
| 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 | 388.00 |
| Apr 24 2024 | 0.00105800 | -0.00001500 | -1.40% | 0.00108600 | 0.00108800 | 0.00105800 | 327.00 |
