BSV Historical Data

BSV Page 8
Download
Date Close Price change Market cap Trading volume
Jun 20, 2024 $ 0.0205
+9.19%
$ 431,067 $ 20,381
Jun 19, 2024 $ 0.0188
-2.92%
$ 394,800 $ 19,848
Jun 18, 2024 $ 0.0194
-5.77%
$ 406,655 $ 23,053
Jun 17, 2024 $ 0.0206
-10.47%
$ 431,701 $ 23,033
Jun 16, 2024 $ 0.0229
+3.89%
$ 481,889 $ 19,758
Jun 15, 2024 $ 0.0221
+3.50%
$ 463,760 $ 21,208
Jun 14, 2024 $ 0.0213
-4.60%
$ 447,854 $ 23,629
Jun 13, 2024 $ 0.0224
-12.79%
$ 469,770 $ 24,791
Jun 12, 2024 $ 0.0256
+9.44%
$ 538,191 $ 24,853
Jun 11, 2024 $ 0.0234
-5.53%
$ 491,820 $ 20,537
Jun 10, 2024 $ 0.0248
-8.68%
$ 520,662 $ 17,159
Jun 9, 2024 $ 0.0272
+13.25%
$ 570,150 $ 32,067
Jun 8, 2024 $ 0.024
-8.77%
$ 504,569 $ 23,163
Jun 7, 2024 $ 0.0263
+3.88%
$ 551,391 $ 36,841
Jun 6, 2024 $ 0.0253
-10.44%
$ 531,300 $ 32,724
Jun 5, 2024 $ 0.0283
-0.86%
$ 593,250 $ 21,483
Jun 4, 2024 $ 0.0285
+12.05%
$ 598,008 $ 13,326
Jun 3, 2024 $ 0.0254
-0.17%
$ 533,542 $ 19,732
Jun 2, 2024 $ 0.0255
-5.33%
$ 534,520 $ 20,836
Jun 1, 2024 $ 0.0269
-4.41%
$ 564,831 $ 21,114
May 31, 2024 $ 0.0282
-8.68%
$ 591,150 $ 37,947
May 30, 2024 $ 0.0309
+17.86%
$ 648,480 $ 38,644
May 29, 2024 $ 0.0262
+11.40%
$ 551,321 $ 28,119
May 28, 2024 $ 0.0236
-6.50%
$ 494,591 $ 22,110
May 27, 2024 $ 0.0252
-0.53%
$ 529,046 $ 22,089
May 26, 2024 $ 0.0253
+5.33%
$ 530,821 $ 15,315
May 25, 2024 $ 0.024
-1.11%
$ 503,968 $ 17,210
May 24, 2024 $ 0.0243
-1.71%
$ 509,528 $ 19,160
May 23, 2024 $ 0.0247
-10.43%
$ 518,490 $ 26,839
May 22, 2024 $ 0.0276
-4.81%
$ 579,067 $ 24,367
May 21, 2024 $ 0.029
+0.29%
$ 608,324 $ 19,023
May 20, 2024 $ 0.0289
-1.98%
$ 606,590 $ 29,110
May 19, 2024 $ 0.0295
+1.14%
$ 618,870 $ 27,176
May 18, 2024 $ 0.0291
-10.96%
$ 611,279 $ 25,417
May 17, 2024 $ 0.0327
+17.22%
$ 686,560 $ 24,698
May 16, 2024 $ 0.0277
-7.17%
$ 582,482 $ 22,239
May 15, 2024 $ 0.0299
+8.16%
$ 627,013 $ 31,107
May 14, 2024 $ 0.0276
-4.84%
$ 579,766 $ 23,766
May 13, 2024 $ 0.029
-0.01%
$ 608,745 $ 23,881
May 12, 2024 $ 0.029
-8.87%
$ 609,000 $ 20,131
May 11, 2024 $ 0.0318
-1.12%
$ 668,220 $ 17,549
May 10, 2024 $ 0.0322
-5.68%
$ 675,780 $ 17,415
May 9, 2024 $ 0.0341
+3.24%
$ 716,570 $ 25,885
May 8, 2024 $ 0.033
+1.11%
$ 693,803 $ 22,937
May 7, 2024 $ 0.0327
-5.20%
$ 686,533 $ 23,950
May 6, 2024 $ 0.0345
+5.71%
$ 724,500 $ 26,339
May 5, 2024 $ 0.0326
-11.89%
$ 685,401 $ 33,969
May 4, 2024 $ 0.0371
+13.29%
$ 779,012 $ 42,221
May 3, 2024 $ 0.0327
+2.76%
$ 687,128 $ 33,305
May 2, 2024 $ 0.0318
+7.19%
$ 668,573 $ 21,393