Cap. de Mercado:

Bitcoin SV Bitcoin SV (BSV)

78.96 USD (5.31%)
0.02419773 BTC (4.82%)

Buy

Crypto-Backed Loan

Cap. de Mercado
1,382,838,926 USD
423,778 BTC
Volume (24h)
89,212,402 USD
27,340 BTC
Fornecimento Circulante
17,513,123 BSV
Fornecimento Máximo
21,000,000 BSV

Dados históricos para Bitcoin SV

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/12/2018 67.92 79.28 67.62 77.34 95,335,466 1,354,525,811
15/12/2018 69.98 73.15 64.52 68.14 61,398,931 1,193,239,758
14/12/2018 78.37 81.28 69.94 70.27 66,921,657 1,230,477,651
13/12/2018 88.73 88.88 77.53 78.37 58,473,172 1,372,187,886
12/12/2018 90.02 92.58 88.04 88.84 42,144,081 1,555,368,511
11/12/2018 95.34 95.34 87.26 90.24 63,771,772 1,579,730,163
10/12/2018 97.37 101.50 95.23 95.32 63,688,727 1,668,422,467
09/12/2018 98.42 99.71 93.23 97.42 72,826,742 1,702,607,764
08/12/2018 103.79 104.08 96.35 98.68 76,137,934 1,724,720,837
07/12/2018 103.52 113.67 94.82 103.88 217,760,983 1,815,577,191
06/12/2018 86.16 110.14 86.16 103.69 194,059,088 1,812,321,980
05/12/2018 90.22 93.65 84.58 86.31 75,407,123 1,508,531,943
04/12/2018 94.32 94.75 89.92 90.18 56,754,945 1,576,176,080
03/12/2018 99.88 100.19 91.23 94.46 79,018,303 1,650,988,749
02/12/2018 93.00 103.36 92.60 100.37 108,434,556 1,754,285,184
01/12/2018 95.11 96.63 87.85 93.54 75,286,999 1,634,820,282
30/11/2018 97.29 106.35 92.84 95.28 166,060,949 1,665,338,348
29/11/2018 97.93 100.30 91.84 98.07 130,600,465 1,714,035,178
28/11/2018 90.62 103.89 80.95 97.94 308,722,000 1,711,710,041
27/11/2018 113.42 121.87 84.95 91.94 296,211,000 1,606,993,185
26/11/2018 88.74 125.53 87.92 111.70 589,274,000 1,952,224,634
25/11/2018 60.28 91.54 57.32 87.38 379,158,000 -
24/11/2018 52.82 68.25 50.70 58.50 172,732,000 -
23/11/2018 42.50 59.47 36.87 54.03 118,574,000 -
22/11/2018 50.72 51.55 42.75 42.75 32,667,900 -
21/11/2018 51.12 54.24 48.69 50.75 56,414,700 -
20/11/2018 71.65 72.97 48.38 50.66 124,675,000 -
19/11/2018 105.84 107.71 69.66 72.11 97,310,700 -
18/11/2018 130.29 130.75 105.29 106.22 83,486,800 -
17/11/2018 123.29 143.03 122.14 130.48 200,816,000 -
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)