Register for streaming realtime charts, analysis tools, and prices.
BSVBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00072700 | 0.00002600 | 3.71% | 0.00070200 | 0.00074400 | 0.00069400 | 209.00 |
| Jul 17 2024 | 0.00070100 | 0.00000300 | 0.43% | 0.00069800 | 0.00071600 | 0.00069600 | 287.00 |
| Jul 16 2024 | 0.00069800 | 0.00000900 | 1.31% | 0.00069100 | 0.00072400 | 0.00068000 | 178.00 |
| Jul 15 2024 | 0.00068900 | 0.00000300 | 0.44% | 0.00068500 | 0.00070500 | 0.00067700 | 162.00 |
| Jul 14 2024 | 0.00068600 | 0.00001600 | 2.39% | 0.00067100 | 0.00068800 | 0.00067000 | 151.00 |
| Jul 13 2024 | 0.00067000 | -0.00000600 | -0.89% | 0.00067700 | 0.00069200 | 0.00066900 | 101.00 |
| Jul 12 2024 | 0.00067600 | 0.00001300 | 1.96% | 0.00066300 | 0.00067700 | 0.00066000 | 130.00 |
| Jul 11 2024 | 0.00066300 | 0.00000200 | 0.30% | 0.00066000 | 0.00067300 | 0.00064900 | 153.00 |
| Jul 10 2024 | 0.00066100 | 0.00001500 | 2.32% | 0.00064400 | 0.00066200 | 0.00064100 | 178.00 |
| Jul 09 2024 | 0.00064600 | 0.00000400 | 0.62% | 0.00064100 | 0.00065100 | 0.00063400 | 153.00 |
| Jul 08 2024 | 0.00064200 | 0.00002200 | 3.55% | 0.00062100 | 0.00064300 | 0.00061100 | 161.00 |
| Jul 07 2024 | 0.00062000 | -0.00002200 | -3.43% | 0.00064100 | 0.00064300 | 0.00061800 | 132.00 |
| Jul 06 2024 | 0.00064200 | 0.00002000 | 3.22% | 0.00062100 | 0.00064700 | 0.00061700 | 150.00 |
| Jul 05 2024 | 0.00062200 | -0.00002000 | -3.12% | 0.00063900 | 0.00063900 | 0.00057900 | 240.00 |
| Jul 04 2024 | 0.00064200 | -0.00006300 | -8.94% | 0.00070600 | 0.00070900 | 0.00063900 | 196.00 |
| Jul 03 2024 | 0.00070500 | -0.00001300 | -1.81% | 0.00071800 | 0.00072300 | 0.00070300 | 187.00 |
| Jul 02 2024 | 0.00071800 | 0.00001500 | 2.13% | 0.00070400 | 0.00072000 | 0.00070200 | 199.00 |
| Jul 01 2024 | 0.00070300 | -0.00001300 | -1.82% | 0.00071800 | 0.00071900 | 0.00070200 | 181.00 |
| Jun 30 2024 | 0.00071600 | -0.00000200 | -0.28% | 0.00071800 | 0.00072500 | 0.00071000 | 204.00 |
| Jun 29 2024 | 0.00071800 | -0.00001500 | -2.05% | 0.00073300 | 0.00073700 | 0.00071500 | 190.00 |
| Jun 28 2024 | 0.00073300 | -0.00000600 | -0.81% | 0.00073900 | 0.00075500 | 0.00072900 | 134.00 |
| Jun 27 2024 | 0.00073900 | 0.00000400 | 0.54% | 0.00073500 | 0.00074400 | 0.00071800 | 124.00 |
| Jun 26 2024 | 0.00073500 | -0.00000600 | -0.81% | 0.00073800 | 0.00074100 | 0.00072700 | 139.00 |
| Jun 25 2024 | 0.00074100 | 0.00000900 | 1.23% | 0.00072800 | 0.00074300 | 0.00072400 | 137.00 |
| Jun 24 2024 | 0.00073200 | 0.00001800 | 2.52% | 0.00072000 | 0.00073300 | 0.00069100 | 203.00 |
| Jun 23 2024 | 0.00071400 | 0.00000400 | 0.56% | 0.00070800 | 0.00073500 | 0.00070700 | 195.00 |
| Jun 22 2024 | 0.00071000 | 0.00002800 | 4.11% | 0.00068200 | 0.00074400 | 0.00067400 | 198.00 |
| Jun 21 2024 | 0.00068200 | 0.00000000 | 0.00% | 0.00068000 | 0.00069300 | 0.00067400 | 131.00 |
| Jun 20 2024 | 0.00068200 | 0.00000500 | 0.74% | 0.00067900 | 0.00068700 | 0.00067300 | 158.00 |
| Jun 19 2024 | 0.00067700 | 0.00001300 | 1.96% | 0.00066600 | 0.00068900 | 0.00065900 | 107.00 |
| Jun 18 2024 | 0.00066400 | -0.00005000 | -7.00% | 0.00071000 | 0.00071100 | 0.00063400 | 356.00 |
| Jun 17 2024 | 0.00071400 | -0.00002900 | -3.90% | 0.00074400 | 0.00074500 | 0.00071300 | 244.00 |
| Jun 16 2024 | 0.00074300 | -0.00001100 | -1.46% | 0.00075200 | 0.00075200 | 0.00073900 | 166.00 |
| Jun 15 2024 | 0.00075400 | 0.00000700 | 0.94% | 0.00074600 | 0.00075700 | 0.00074200 | 96.00 |
| Jun 14 2024 | 0.00074700 | -0.00001400 | -1.84% | 0.00075900 | 0.00076500 | 0.00072400 | 201.00 |
| Jun 13 2024 | 0.00076100 | -0.00001300 | -1.68% | 0.00077700 | 0.00078100 | 0.00075600 | 120.00 |
| Jun 12 2024 | 0.00077400 | 0.00002000 | 2.65% | 0.00075300 | 0.00078700 | 0.00074000 | 222.00 |
| Jun 11 2024 | 0.00075400 | -0.00003500 | -4.44% | 0.00078900 | 0.00079100 | 0.00074900 | 180.00 |
| Jun 10 2024 | 0.00078900 | -0.00003000 | -3.66% | 0.00081800 | 0.00081900 | 0.00078700 | 188.00 |
| Jun 09 2024 | 0.00081900 | 0.00001000 | 1.24% | 0.00080900 | 0.00082100 | 0.00080900 | 221.00 |
| Jun 08 2024 | 0.00080900 | -0.00002700 | -3.23% | 0.00083500 | 0.00083900 | 0.00080000 | 181.00 |
| Jun 07 2024 | 0.00083600 | -0.00005300 | -5.96% | 0.00089000 | 0.00092000 | 0.00077300 | 673.00 |
| Jun 06 2024 | 0.00088900 | -0.00001000 | -1.11% | 0.00090000 | 0.00090100 | 0.00088400 | 97.00 |
| Jun 05 2024 | 0.00089900 | 0.00001000 | 1.12% | 0.00088900 | 0.00090100 | 0.00088400 | 91.00 |
| Jun 04 2024 | 0.00088900 | -0.00000400 | -0.45% | 0.00089100 | 0.00089200 | 0.00088000 | 65.00 |
| Jun 03 2024 | 0.00089300 | 0.00000100 | 0.11% | 0.00089100 | 0.00089500 | 0.00088100 | 151.00 |
| Jun 02 2024 | 0.00089200 | -0.00000700 | -0.78% | 0.00090100 | 0.00090200 | 0.00088900 | 93.00 |
| Jun 01 2024 | 0.00089900 | -0.00001200 | -1.32% | 0.00090900 | 0.00091200 | 0.00089800 | 85.00 |
| May 31 2024 | 0.00091100 | 0.00000400 | 0.44% | 0.00090900 | 0.00091600 | 0.00090400 | 141.00 |
| May 30 2024 | 0.00090700 | -0.00001300 | -1.41% | 0.00091800 | 0.00092100 | 0.00090100 | 157.00 |
| May 29 2024 | 0.00092000 | 0.00000500 | 0.55% | 0.00091700 | 0.00093100 | 0.00091100 | 138.00 |
| May 28 2024 | 0.00091500 | -0.00000200 | -0.22% | 0.00091600 | 0.00092600 | 0.00089800 | 160.00 |
| May 27 2024 | 0.00091700 | -0.00000800 | -0.86% | 0.00092500 | 0.00093000 | 0.00091000 | 84.00 |
| May 26 2024 | 0.00092500 | 0.00000000 | 0.00% | 0.00092500 | 0.00092900 | 0.00091000 | 117.00 |
| May 25 2024 | 0.00092500 | 0.00000600 | 0.65% | 0.00092900 | 0.00093500 | 0.00092000 | 120.00 |
| May 24 2024 | 0.00091900 | -0.00002700 | -2.85% | 0.00094200 | 0.00095100 | 0.00090600 | 106.00 |
| May 23 2024 | 0.00094600 | -0.00000600 | -0.63% | 0.00095200 | 0.00096000 | 0.00092100 | 382.00 |
| May 22 2024 | 0.00095200 | -0.00003100 | -3.15% | 0.00098700 | 0.00099000 | 0.00093600 | 174.00 |
| May 21 2024 | 0.00098300 | 0.00000600 | 0.61% | 0.00098100 | 0.00101200 | 0.00097800 | 165.00 |
| May 20 2024 | 0.00097700 | -0.00000200 | -0.20% | 0.00098100 | 0.00099700 | 0.00096200 | 362.00 |
| May 19 2024 | 0.00097900 | -0.00001100 | -1.11% | 0.00099200 | 0.00100300 | 0.00097500 | 138.00 |
| May 18 2024 | 0.00099000 | 0.00001700 | 1.75% | 0.00097100 | 0.00100600 | 0.00096900 | 169.00 |
| May 17 2024 | 0.00097300 | 0.00001400 | 1.46% | 0.00095800 | 0.00098200 | 0.00094700 | 251.00 |
| May 16 2024 | 0.00095900 | 0.00000100 | 0.10% | 0.00095800 | 0.00096600 | 0.00093500 | 159.00 |
| May 15 2024 | 0.00095800 | 0.00000400 | 0.42% | 0.00095500 | 0.00097000 | 0.00094600 | 455.00 |
| May 14 2024 | 0.00095400 | -0.00002300 | -2.35% | 0.00097600 | 0.00099500 | 0.00095200 | 157.00 |
| May 13 2024 | 0.00097700 | -0.00003200 | -3.17% | 0.00100800 | 0.00101100 | 0.00097300 | 126.00 |
| May 12 2024 | 0.00100900 | -0.00000900 | -0.88% | 0.00101800 | 0.00102100 | 0.00100600 | 114.00 |
| May 11 2024 | 0.00101800 | 0.00000600 | 0.59% | 0.00101500 | 0.00102200 | 0.00100800 | 124.00 |
| May 10 2024 | 0.00101200 | -0.00002200 | -2.13% | 0.00103200 | 0.00103700 | 0.00100500 | 121.00 |
| May 09 2024 | 0.00103400 | 0.00001700 | 1.67% | 0.00101900 | 0.00103700 | 0.00101100 | 169.00 |
| May 08 2024 | 0.00101700 | 0.00000300 | 0.30% | 0.00101500 | 0.00104600 | 0.00100600 | 272.00 |
| May 07 2024 | 0.00101400 | 0.00001000 | 1.00% | 0.00100700 | 0.00103400 | 0.00100100 | 114.00 |
| May 06 2024 | 0.00100400 | -0.00000700 | -0.69% | 0.00101200 | 0.00102300 | 0.00099700 | 136.00 |
| May 05 2024 | 0.00101100 | -0.00000700 | -0.69% | 0.00100800 | 0.00102100 | 0.00100500 | 126.00 |
| May 04 2024 | 0.00101800 | 0.00001900 | 1.90% | 0.00100100 | 0.00104600 | 0.00099900 | 120.00 |
| May 03 2024 | 0.00099900 | 0.00000500 | 0.50% | 0.00099000 | 0.00102400 | 0.00098000 | 164.00 |
| May 02 2024 | 0.00099400 | -0.00002100 | -2.07% | 0.00101000 | 0.00101000 | 0.00098600 | 176.00 |
| May 01 2024 | 0.00101500 | 0.00001800 | 1.81% | 0.00099700 | 0.00101900 | 0.00097500 | 309.00 |
| Apr 30 2024 | 0.00099700 | -0.00002900 | -2.83% | 0.00102500 | 0.00103000 | 0.00098200 | 177.00 |
| Apr 29 2024 | 0.00102600 | -0.00002000 | -1.91% | 0.00104500 | 0.00105200 | 0.00101600 | 144.00 |
| Apr 28 2024 | 0.00104600 | -0.00001100 | -1.04% | 0.00105800 | 0.00106400 | 0.00104600 | 132.00 |
| Apr 27 2024 | 0.00105700 | 0.00003000 | 2.92% | 0.00102700 | 0.00110200 | 0.00102400 | 152.00 |
| Apr 26 2024 | 0.00102700 | -0.00000800 | -0.77% | 0.00103500 | 0.00104100 | 0.00100500 | 130.00 |
| Apr 25 2024 | 0.00103500 | -0.00002600 | -2.45% | 0.00106000 | 0.00106700 | 0.00103300 | 187.00 |
| Apr 24 2024 | 0.00106100 | -0.00001400 | -1.30% | 0.00107200 | 0.00108800 | 0.00105600 | 125.00 |
| Apr 23 2024 | 0.00107500 | -0.00001100 | -1.01% | 0.00108300 | 0.00108900 | 0.00107000 | 123.00 |
| Apr 22 2024 | 0.00108600 | 0.00001300 | 1.21% | 0.00107200 | 0.00109600 | 0.00106900 | 125.00 |
| Apr 21 2024 | 0.00107300 | -0.00002100 | -1.92% | 0.00109100 | 0.00109100 | 0.00106000 | 127.00 |
| Apr 20 2024 | 0.00109400 | 0.00006400 | 6.21% | 0.00102900 | 0.00110800 | 0.00102600 | 358.00 |
