BSV Historical Data

BSV Page 5
Download
Date Close Price change Market cap Trading volume
Nov 17, 2024 $ 0.015
-16.71%
$ 315,000 $ 2,118
Nov 16, 2024 $ 0.018
-6.97%
$ 378,210 $ 5,642
Nov 15, 2024 $ 0.0194
+30.28%
$ 406,560 $ 5,670
Nov 14, 2024 $ 0.0149
+17.10%
$ 312,060 $ 14,236
Nov 13, 2024 $ 0.0095
-7.86%
$ 199,500 $ 1,490
Nov 12, 2024 $ 0.0103
+3.20%
$ 216,510 $ 924
Nov 11, 2024 $ 0.00999
-6.29%
$ 209,790 $ 1,219
Nov 10, 2024 $ 0.0107
+16.89%
$ 223,860 $ 1,872
Nov 9, 2024 $ 0.00912
+13.01%
$ 191,520 $ 1,107
Nov 8, 2024 $ 0.00807
-1.47%
$ 169,470 $ 590
Nov 7, 2024 $ 0.00819
-8.29%
$ 171,990 $ 2,720
Nov 6, 2024 $ 0.00893
+1.48%
$ 187,530 $ 2,359
Nov 5, 2024 $ 0.0088
-0.11%
$ 184,800 $ 1,225
Nov 4, 2024 $ 0.00881
-17.97%
$ 185,010 $ 6,219
Nov 3, 2024 $ 0.0107
+7.62%
$ 225,540 $ 5,368
Nov 2, 2024 $ 0.00998
-3.57%
$ 209,580 $ 700
Nov 1, 2024 $ 0.00988
-1.00%
$ 207,480 $ 499
Oct 31, 2024 $ 0.00998
-4.13%
$ 209,580 $ 419
Oct 30, 2024 $ 0.0104
-10.03%
$ 218,610 $ 621
Oct 29, 2024 $ 0.0123
+6.95%
$ 258,510 $ 859
Oct 28, 2024 $ 0.0122
+12.04%
$ 255,990 $ 555
Oct 27, 2024 $ 0.00995
-1.58%
$ 208,950 $ 709
Oct 26, 2024 $ 0.0101
+3.27%
$ 212,310 $ 668
Oct 25, 2024 $ 0.00979
-13.59%
$ 205,590 $ 813
Oct 24, 2024 $ 0.0113
+6.48%
$ 237,930 $ 690
Oct 23, 2024 $ 0.0101
-13.17%
$ 211,890 $ 2,387
Oct 22, 2024 $ 0.0116
+2.47%
$ 244,020 $ 896
Oct 21, 2024 $ 0.0113
-1.14%
$ 237,300 $ 982
Oct 20, 2024 $ 0.0114
-12.95%
$ 240,030 $ 1,553
Oct 19, 2024 $ 0.0131
+5.89%
$ 275,730 $ 956
Oct 18, 2024 $ 0.0124
-4.39%
$ 260,400 $ 1,119
Oct 17, 2024 $ 0.013
-5.40%
$ 272,370 $ 522
Oct 16, 2024 $ 0.0137
-1.86%
$ 287,910 $ 508
Oct 15, 2024 $ 0.014
+2.19%
$ 293,370 $ 492
Oct 14, 2024 $ 0.0137
+1.18%
$ 287,070 $ 11,072
Oct 13, 2024 $ 0.0135
+4.16%
$ 283,710 $ 925
Oct 12, 2024 $ 0.013
-6.29%
$ 272,370 $ 807
Oct 11, 2024 $ 0.0138
+2.82%
$ 290,640 $ 1,541
Oct 10, 2024 $ 0.0135
-1.75%
$ 282,660 $ 636
Oct 9, 2024 $ 0.0137
-8.54%
$ 287,700 $ 799
Oct 8, 2024 $ 0.015
+8.24%
$ 314,580 $ 308
Oct 7, 2024 $ 0.0138
-12.52%
$ 290,640 $ 482
Oct 6, 2024 $ 0.0158
+18.15%
$ 332,220 $ 606
Oct 5, 2024 $ 0.0143
+0.78%
$ 299,250 $ 113
Oct 4, 2024 $ 0.0141
+7.45%
$ 296,940 $ 684
Oct 3, 2024 $ 0.0132
-7.84%
$ 276,360 $ 922
Oct 2, 2024 $ 0.0143
+6.57%
$ 299,880 $ 352
Oct 1, 2024 $ 0.0134
-9.64%
$ 281,400 $ 755
Sep 30, 2024 $ 0.0148
-12.46%
$ 311,430 $ 2,552
Sep 29, 2024 $ 0.0169
-4.29%
$ 355,740 $ 3,711