BSV Historical Data

BSV Page 10
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.0469
+5.25%
$ 984,480 $ 60,496
Mar 11, 2024 $ 0.0445
-8.38%
$ 934,410 $ 60,323
Mar 10, 2024 $ 0.0484
-5.25%
$ 1.02 million $ 41,032
Mar 9, 2024 $ 0.0511
-1.11%
$ 1.07 million $ 55,504
Mar 8, 2024 $ 0.0517
+1.49%
$ 1.09 million $ 41,770
Mar 7, 2024 $ 0.0508
-1.43%
$ 1.07 million $ 48,070
Mar 6, 2024 $ 0.0515
-11.10%
$ 1.08 million $ 56,519
Mar 5, 2024 $ 0.0579
-19.03%
$ 1.22 million $ 67,492
Mar 4, 2024 $ 0.0715
+41.49%
$ 1.5 million $ 79,623
Mar 3, 2024 $ 0.0505
-6.22%
$ 1.06 million $ 36,664
Mar 2, 2024 $ 0.0538
+9.18%
$ 1.13 million $ 54,880
Mar 1, 2024 $ 0.0493
-10.92%
$ 1.04 million $ 46,894
Feb 29, 2024 $ 0.0554
+6.36%
$ 1.16 million $ 37,562
Feb 28, 2024 $ 0.0519
-1.86%
$ 1.09 million $ 49,961
Feb 27, 2024 $ 0.0529
+4.30%
$ 1.11 million $ 49,080
Feb 26, 2024 $ 0.0508
+9.71%
$ 1.07 million $ 41,104
Feb 25, 2024 $ 0.0464
-4.66%
$ 973,475 $ 40,780
Feb 24, 2024 $ 0.0486
+2.63%
$ 1.02 million $ 31,296
Feb 23, 2024 $ 0.0476
-5.16%
$ 1 million $ 27,944
Feb 22, 2024 $ 0.0502
-1.05%
$ 1.05 million $ 148,471
Feb 21, 2024 $ 0.0507
+1.28%
$ 1.07 million $ 153,708
Feb 20, 2024 $ 0.0501
-0.04%
$ 1.05 million $ 143,534
Feb 19, 2024 $ 0.05
-5.79%
$ 1.05 million $ 30,963
Feb 18, 2024 $ 0.0531
+8.85%
$ 1.12 million $ 36,844
Feb 17, 2024 $ 0.0498
-5.04%
$ 1.05 million $ 83,884
Feb 16, 2024 $ 0.0524
+15.99%
$ 1.1 million $ 81,495
Feb 15, 2024 $ 0.0452
-2.91%
$ 949,200 $ 37,093
Feb 14, 2024 $ 0.0466
+19.37%
$ 977,690 $ 38,290
Feb 13, 2024 $ 0.039
-13.07%
$ 818,048 $ 45,703
Feb 12, 2024 $ 0.0449
+9.46%
$ 941,980 $ 35,688
Feb 11, 2024 $ 0.041
-0.95%
$ 860,732 $ 41,742
Feb 10, 2024 $ 0.0415
+4.62%
$ 870,873 $ 58,530
Feb 9, 2024 $ 0.0397
+6.18%
$ 833,535 $ 32,737
Feb 8, 2024 $ 0.0374
+0.24%
$ 784,352 $ 34,715
Feb 7, 2024 $ 0.0373
+0.34%
$ 782,460 $ 41,609
Feb 6, 2024 $ 0.0373
-2.02%
$ 782,940 $ 38,802
Feb 5, 2024 $ 0.0381
-1.52%
$ 799,470 $ 35,005
Feb 4, 2024 $ 0.0387
+0.16%
$ 812,700 $ 27,925
Feb 3, 2024 $ 0.0386
-9.22%
$ 811,295 $ 35,213
Feb 2, 2024 $ 0.0427
-0.19%
$ 897,279 $ 44,129
Feb 1, 2024 $ 0.0428
+4.83%
$ 899,259 $ 50,641
Jan 31, 2024 $ 0.0409
-10.33%
$ 857,911 $ 37,952
Jan 30, 2024 $ 0.0455
-2.64%
$ 955,008 $ 51,827
Jan 29, 2024 $ 0.0467
-7.86%
$ 980,602 $ 43,835
Jan 28, 2024 $ 0.0507
-4.78%
$ 1.06 million $ 29,602
Jan 27, 2024 $ 0.0532
-3.72%
$ 1.12 million $ 36,256
Jan 26, 2024 $ 0.0555
+7.47%
$ 1.17 million $ 36,333
Jan 25, 2024 $ 0.0516
-2.31%
$ 1.08 million $ 36,151
Jan 24, 2024 $ 0.0527
+9.37%
$ 1.11 million $ 39,003
Jan 23, 2024 $ 0.0479
-6.62%
$ 1.01 million $ 45,823