Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin SV USD (BSV-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
48.32-1.05 (-2.13%)
As of 12:23AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 202248.0548.3248.0548.3248.3257,442,800
Sep 25, 2022------
Sep 24, 202249.8250.3549.2849.3449.3454,023,708
Sep 23, 202249.9550.5248.5249.8149.8159,729,317
Sep 22, 202247.6950.0547.5849.9549.9561,214,546
Sep 21, 202248.7050.4547.3847.7247.7264,975,635
Sep 20, 202249.5449.5748.5348.7048.7055,966,898
Sep 19, 202248.4849.6747.4349.5449.5464,253,583
Sep 18, 202252.4352.4848.4748.4848.4860,554,926
Sep 17, 202251.9352.6651.7152.4352.4353,805,902
Sep 16, 202251.7552.4650.9751.9251.9263,440,385
Sep 15, 202252.3653.3851.0351.7751.77102,917,273
Sep 14, 202251.6052.8751.1652.3552.3570,084,719
Sep 13, 202254.6655.0751.3052.4052.4080,036,582
Sep 12, 202254.4555.8253.8854.6654.6667,482,700
Sep 11, 202255.1855.4353.9354.4554.4570,359,842
Sep 10, 202255.4855.9554.3055.1755.1778,371,308
Sep 09, 202253.2456.0753.1955.4755.4799,247,830
Sep 08, 202251.7153.7851.1953.2353.2396,959,409
Sep 07, 202249.5651.7949.1151.7151.7145,418,107
Sep 06, 202253.5954.3449.4449.5849.5857,292,582
Sep 05, 202253.2553.8751.6953.5453.5472,892,522
Sep 04, 202252.5453.2652.0353.2553.2565,892,301
Sep 03, 202253.6253.6652.2252.5452.5467,308,832
Sep 02, 202252.4954.5252.2153.6253.6281,902,688
Sep 01, 202251.9352.6650.7752.5052.5074,376,194
Aug 31, 202251.8752.9951.7851.9351.9377,332,293
Aug 30, 202254.0454.2351.2851.9251.9274,511,264
Aug 29, 202252.0153.9851.4653.9853.9878,590,777
Aug 28, 202252.3853.7852.0252.0252.0279,671,734
Aug 27, 202252.1652.5351.3552.3752.3794,022,143
Aug 26, 202255.6855.6851.9752.2152.21112,622,275
Aug 25, 202255.5256.4754.7155.7055.7089,075,849
Aug 24, 202256.3557.3355.0955.5255.52101,025,198
Aug 23, 202255.2757.3054.0156.3756.3787,294,110
Aug 22, 202254.9355.3052.4355.2555.2565,241,908
Aug 21, 202252.9955.0752.9954.9354.9366,055,022
Aug 20, 202251.5353.0051.2052.9852.9856,692,198
Aug 19, 202257.7757.7751.3851.5351.53118,431,159
Aug 18, 202259.7560.6457.6457.6457.6462,202,694
Aug 17, 202261.0563.4659.3459.7459.7468,828,760
Aug 16, 202261.4262.2660.3361.0561.0560,005,049
Aug 15, 202262.4763.9960.7361.4361.4356,709,568
Aug 14, 202263.3364.3361.7862.4762.4747,646,759
Aug 13, 202263.6064.0962.9063.3363.3341,247,757
Aug 12, 202261.9963.6761.7863.5963.5958,267,091
Aug 11, 202262.2764.1961.8361.9961.9959,783,753
Aug 10, 202259.7662.3359.4462.2662.2662,944,920
Aug 09, 202262.2862.7659.3159.7459.7443,085,376
Aug 08, 202261.9263.9361.5362.2762.2745,932,878
Aug 07, 202261.5262.7460.8661.9161.9152,968,865
Aug 06, 202262.1062.5461.4261.5261.5240,186,656
Aug 05, 202260.2162.2860.1962.0762.0751,036,824
Aug 04, 202260.3161.7259.6060.2460.2443,677,748
Aug 03, 202260.9862.4959.4660.3060.3048,488,995
Aug 02, 202260.6464.4158.4861.0061.0083,884,231
Aug 01, 202261.2161.8859.1060.6460.6447,173,505
Jul 31, 202262.4463.6361.1861.2161.2144,919,532
Jul 30, 202266.0266.3162.2462.4362.4361,590,093
Jul 29, 202262.8667.3461.8066.0666.06144,148,375
Jul 28, 202257.9364.2857.9362.8762.87116,461,380
Jul 27, 202254.4257.9753.4957.9457.9442,465,006
Jul 26, 202254.2354.4352.3354.4354.4336,842,360
Jul 25, 202258.2458.9154.2454.2554.2541,896,618
Jul 24, 202257.2758.8457.2358.2558.2540,182,678
Jul 23, 202258.0558.9856.2557.2757.2740,640,787
Jul 22, 202256.6760.2256.5658.0958.0999,360,691
Jul 21, 202255.7456.9954.9556.6856.6853,035,080
Jul 20, 202258.0958.7855.6255.7455.7454,893,084
Jul 19, 202257.5259.3855.5158.0958.0959,512,403
Jul 18, 202253.7957.5753.7657.5757.5777,449,863
Jul 17, 202254.1655.9053.3953.7753.7748,773,132
Jul 16, 202252.5254.5551.8554.1654.1632,898,060
Jul 15, 202252.1853.3451.9252.5352.5337,568,203
Jul 14, 202251.7452.3550.3852.1752.1745,280,375
Jul 13, 202249.5751.7648.9651.7651.7645,340,176
Jul 12, 202250.2151.5349.1549.5749.5746,651,844
Jul 11, 202254.3554.3550.0650.2250.2242,655,163
Jul 10, 202257.0157.0154.1754.3654.3652,149,591
Jul 09, 202256.7057.6256.2657.0157.0150,252,841
Jul 08, 202255.8058.3955.5756.7056.7093,346,790
Jul 07, 202254.5356.2954.1355.8055.8060,826,369
Jul 06, 202254.1654.7752.9854.5354.5361,952,866
Jul 05, 202255.7056.5052.5554.1654.1670,752,284
Jul 04, 202253.0955.8252.2255.7055.7066,811,092
Jul 03, 202253.7153.7351.8853.0953.0958,941,337
Jul 02, 202252.0155.4751.4953.7153.7178,688,187
Jul 01, 202255.5156.6051.4552.0152.0180,965,955
Jun 30, 202257.0657.1952.4355.4255.4276,493,520
Jun 29, 202257.2357.8656.0657.0557.0568,123,061
Jun 28, 202260.1460.4257.2357.2357.2364,788,666
Jun 27, 202261.2662.2059.5960.1660.1665,582,334
Jun 26, 202263.9064.2161.2661.2761.2762,112,123
Jun 25, 202264.3564.5462.3363.9363.9371,539,143
Jun 24, 202264.2765.0963.2764.3464.3487,850,654
Jun 23, 202262.0964.9661.7964.2764.2786,939,567
Jun 22, 202263.6864.6962.0462.0962.09105,603,419
Jun 21, 202264.1967.1662.5563.6063.60146,247,467
Jun 20, 202260.3264.8660.1164.2364.23192,938,848
Jun 19, 202255.6061.2054.4660.3460.34164,190,138
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement