Market Cap:

Bitcoin SV Bitcoin SV (BSV)

81.27 USD (4.94%)
0.02261654 BTC (-4.29%)

Buy

Crypto-Backed Loan

Market Cap
1,423,442,531 USD
396,137 BTC
Volume (24h)
104,631,446 USD
29,118 BTC
Circulating Supply
17,515,361 BSV
Max Supply
21,000,000 BSV

Historical data for Bitcoin SV

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 16, 2018 67.92 79.28 67.62 77.34 95,335,466 1,354,525,811
Dec 15, 2018 69.98 73.15 64.52 68.14 61,398,931 1,193,239,758
Dec 14, 2018 78.37 81.28 69.94 70.27 66,921,657 1,230,477,651
Dec 13, 2018 88.73 88.88 77.53 78.37 58,473,172 1,372,187,886
Dec 12, 2018 90.02 92.58 88.04 88.84 42,144,081 1,555,368,511
Dec 11, 2018 95.34 95.34 87.26 90.24 63,771,772 1,579,730,163
Dec 10, 2018 97.37 101.50 95.23 95.32 63,688,727 1,668,422,467
Dec 09, 2018 98.42 99.71 93.23 97.42 72,826,742 1,702,607,764
Dec 08, 2018 103.79 104.08 96.35 98.68 76,137,934 1,724,720,837
Dec 07, 2018 103.52 113.67 94.82 103.88 217,760,983 1,815,577,191
Dec 06, 2018 86.16 110.14 86.16 103.69 194,059,088 1,812,321,980
Dec 05, 2018 90.22 93.65 84.58 86.31 75,407,123 1,508,531,943
Dec 04, 2018 94.32 94.75 89.92 90.18 56,754,945 1,576,176,080
Dec 03, 2018 99.88 100.19 91.23 94.46 79,018,303 1,650,988,749
Dec 02, 2018 93.00 103.36 92.60 100.37 108,434,556 1,754,285,184
Dec 01, 2018 95.11 96.63 87.85 93.54 75,286,999 1,634,820,282
Nov 30, 2018 97.29 106.35 92.84 95.28 166,060,949 1,665,338,348
Nov 29, 2018 97.93 100.30 91.84 98.07 130,600,465 1,714,035,178
Nov 28, 2018 90.62 103.89 80.95 97.94 308,722,000 1,711,710,041
Nov 27, 2018 113.42 121.87 84.95 91.94 296,211,000 1,606,993,185
Nov 26, 2018 88.74 125.53 87.92 111.70 589,274,000 1,952,224,634
Nov 25, 2018 60.28 91.54 57.32 87.38 379,158,000 -
Nov 24, 2018 52.82 68.25 50.70 58.50 172,732,000 -
Nov 23, 2018 42.50 59.47 36.87 54.03 118,574,000 -
Nov 22, 2018 50.72 51.55 42.75 42.75 32,667,900 -
Nov 21, 2018 51.12 54.24 48.69 50.75 56,414,700 -
Nov 20, 2018 71.65 72.97 48.38 50.66 124,675,000 -
Nov 19, 2018 105.84 107.71 69.66 72.11 97,310,700 -
Nov 18, 2018 130.29 130.75 105.29 106.22 83,486,800 -
Nov 17, 2018 123.29 143.03 122.14 130.48 200,816,000 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)