BSV Historical Data

BSV Page 9
Download
Date Close Price change Market cap Trading volume
May 1, 2024 $ 0.0298
-10.62%
$ 624,315 $ 27,552
Apr 30, 2024 $ 0.0333
-13.10%
$ 699,829 $ 25,012
Apr 29, 2024 $ 0.0382
-1.47%
$ 802,925 $ 29,311
Apr 28, 2024 $ 0.0388
+3.10%
$ 814,286 $ 41,636
Apr 27, 2024 $ 0.0376
-9.69%
$ 789,810 $ 40,884
Apr 26, 2024 $ 0.0415
+25.85%
$ 872,211 $ 62,336
Apr 25, 2024 $ 0.0329
-9.22%
$ 691,944 $ 101,435
Apr 24, 2024 $ 0.0363
-8.15%
$ 762,264 $ 33,538
Apr 23, 2024 $ 0.0396
-6.40%
$ 832,638 $ 63,265
Apr 22, 2024 $ 0.0425
-5.56%
$ 892,556 $ 203,742
Apr 21, 2024 $ 0.045
-7.78%
$ 944,462 $ 68,419
Apr 20, 2024 $ 0.0488
+1.68%
$ 1.02 million $ 50,918
Apr 19, 2024 $ 0.048
-14.14%
$ 1.01 million $ 75,634
Apr 18, 2024 $ 0.0559
-16.72%
$ 1.17 million $ 73,967
Apr 17, 2024 $ 0.0668
+7.06%
$ 1.4 million $ 219,326
Apr 16, 2024 $ 0.062
-19.20%
$ 1.3 million $ 145,008
Apr 15, 2024 $ 0.0769
-6.55%
$ 1.61 million $ 234,591
Apr 14, 2024 $ 0.0822
+24.72%
$ 1.73 million $ 352,406
Apr 13, 2024 $ 0.0654
+36.91%
$ 1.37 million $ 179,441
Apr 12, 2024 $ 0.0479
-14.91%
$ 1.01 million $ 181,515
Apr 11, 2024 $ 0.0558
+51.07%
$ 1.17 million $ 53,835
Apr 10, 2024 $ 0.0367
-9.16%
$ 771,471 $ 132,463
Apr 9, 2024 $ 0.0403
+46.33%
$ 846,580 $ 66,506
Apr 8, 2024 $ 0.0276
-4.15%
$ 578,550 $ 38,507
Apr 7, 2024 $ 0.0288
+2.49%
$ 604,141 $ 29,970
Apr 6, 2024 $ 0.0281
+2.15%
$ 589,470 $ 32,083
Apr 5, 2024 $ 0.0273
+4.05%
$ 573,444 $ 31,880
Apr 4, 2024 $ 0.0263
+12.56%
$ 551,767 $ 28,269
Apr 3, 2024 $ 0.0233
-11.20%
$ 490,218 $ 28,440
Apr 2, 2024 $ 0.0263
-16.09%
$ 552,232 $ 37,108
Apr 1, 2024 $ 0.0313
-7.86%
$ 658,140 $ 27,184
Mar 31, 2024 $ 0.034
+10.68%
$ 714,478 $ 38,486
Mar 30, 2024 $ 0.0306
+7.05%
$ 642,125 $ 27,514
Mar 29, 2024 $ 0.0286
-2.12%
$ 600,390 $ 37,713
Mar 28, 2024 $ 0.0293
-7.33%
$ 614,308 $ 45,815
Mar 27, 2024 $ 0.0316
+1.59%
$ 663,718 $ 42,086
Mar 26, 2024 $ 0.0311
-0.70%
$ 652,473 $ 55,461
Mar 25, 2024 $ 0.0312
-0.53%
$ 655,606 $ 46,637
Mar 24, 2024 $ 0.0314
-6.27%
$ 659,819 $ 47,425
Mar 23, 2024 $ 0.0335
+15.77%
$ 703,920 $ 36,506
Mar 22, 2024 $ 0.029
+3.00%
$ 608,438 $ 49,845
Mar 21, 2024 $ 0.0281
-17.55%
$ 590,730 $ 44,167
Mar 20, 2024 $ 0.0342
+25.03%
$ 719,173 $ 47,616
Mar 19, 2024 $ 0.0274
-9.64%
$ 575,200 $ 54,667
Mar 18, 2024 $ 0.0304
-7.67%
$ 637,518 $ 71,982
Mar 17, 2024 $ 0.0328
+7.91%
$ 689,010 $ 47,136
Mar 16, 2024 $ 0.0304
-21.60%
$ 637,484 $ 53,447
Mar 15, 2024 $ 0.0387
-13.59%
$ 813,258 $ 61,160
Mar 14, 2024 $ 0.0448
-11.32%
$ 940,720 $ 70,854
Mar 13, 2024 $ 0.0505
+7.46%
$ 1.06 million $ 59,879