Bitcoin SV Historical Data

BSV Page 27
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 48.49
-1.97%
$ 929.67 million $ 84.96 million
Oct 5, 2022 $ 49.46
+0.63%
$ 948.43 million $ 75.27 million
Oct 4, 2022 $ 49.16
+1.20%
$ 942.53 million $ 72.41 million
Oct 3, 2022 $ 48.58
+1.58%
$ 931.47 million $ 73.27 million
Oct 2, 2022 $ 47.82
-1.10%
$ 916.94 million $ 110.67 million
Oct 1, 2022 $ 48.35
-1.25%
$ 927.13 million $ 66.67 million
Sep 30, 2022 $ 48.97
-0.88%
$ 938.9 million $ 86.25 million
Sep 29, 2022 $ 49.4
-1.09%
$ 947.22 million $ 78.13 million
Sep 28, 2022 $ 49.94
+0.11%
$ 957.5 million $ 86.82 million
Sep 27, 2022 $ 49.88
-2.76%
$ 956.37 million $ 110.22 million
Sep 26, 2022 $ 51.29
+6.56%
$ 983.47 million $ 199.71 million
Sep 25, 2022 $ 48.13
-2.35%
$ 922.86 million $ 69.56 million
Sep 24, 2022 $ 49.29
-1.19%
$ 945.11 million $ 65.42 million
Sep 23, 2022 $ 49.89
-0.12%
$ 956.54 million $ 69.95 million
Sep 22, 2022 $ 49.95
+4.81%
$ 957.74 million $ 71.6 million
Sep 21, 2022 $ 47.66
-2.12%
$ -- $ 85.6 million
Sep 20, 2022 $ 48.69
-1.73%
$ 933.5 million $ 64.74 million
Sep 19, 2022 $ 49.54
+2.07%
$ 949.91 million $ 77.55 million
Sep 18, 2022 $ 48.54
-7.57%
$ 930.64 million $ 75.46 million
Sep 17, 2022 $ 52.51
+1.10%
$ 1.01 billion $ 66.59 million
Sep 16, 2022 $ 51.94
+0.36%
$ 995.73 million $ 82.99 million
Sep 15, 2022 $ 51.76
-1.24%
$ 992.13 million $ 121 million
Sep 14, 2022 $ 52.41
+1.64%
$ 1 billion $ 81.59 million
Sep 13, 2022 $ 51.56
-5.68%
$ 988.33 million $ 93.05 million
Sep 12, 2022 $ 54.67
+0.52%
$ 1.05 billion $ 80.72 million
Sep 11, 2022 $ 54.38
-1.57%
$ 1.04 billion $ 84.49 million
Sep 10, 2022 $ 55.24
-0.45%
$ 1.06 billion $ 97.13 million
Sep 9, 2022 $ 55.49
+4.30%
$ 1.06 billion $ 143.24 million
Sep 8, 2022 $ 53.21
+2.87%
$ 1.02 billion $ 162.59 million
Sep 7, 2022 $ 51.72
+4.28%
$ 991.12 million $ 65.72 million
Sep 6, 2022 $ 49.6
-7.71%
$ 950.4 million $ 90.28 million
Sep 5, 2022 $ 53.73
+1.08%
$ 1.03 billion $ 85.5 million
Sep 4, 2022 $ 53.16
+1.19%
$ 1.02 billion $ 79.8 million
Sep 3, 2022 $ 52.53
-2.01%
$ 1.01 billion $ 88.64 million
Sep 2, 2022 $ 53.61
+2.04%
$ 1.03 billion $ 98.69 million
Sep 1, 2022 $ 52.53
+1.28%
$ 1.01 billion $ 86.04 million
Aug 31, 2022 $ 51.87
-0.16%
$ 993.52 million $ 90.01 million
Aug 30, 2022 $ 51.95
-3.73%
$ 995.09 million $ 84.8 million
Aug 29, 2022 $ 53.96
+3.51%
$ 1.03 billion $ 99.04 million
Aug 28, 2022 $ 52.12
-0.45%
$ 998.33 million $ 89.67 million
Aug 27, 2022 $ 52.36
+0.48%
$ 1 billion $ 115.5 million
Aug 26, 2022 $ 52.11
-6.45%
$ 997.92 million $ 131.39 million
Aug 25, 2022 $ 55.7
+0.36%
$ 1.07 billion $ 99.86 million
Aug 24, 2022 $ 55.5
-1.45%
$ 1.06 billion $ 113.93 million
Aug 23, 2022 $ 56.33
+2.07%
$ 1.08 billion $ 96.2 million
Aug 22, 2022 $ 55.19
+0.41%
$ 1.06 billion $ 83.55 million
Aug 21, 2022 $ 54.96
+3.80%
$ 1.05 billion $ 81.11 million
Aug 20, 2022 $ 52.96
+2.88%
$ 1.01 billion $ 78.4 million
Aug 19, 2022 $ 51.48
-10.67%
$ 985.66 million $ 116.05 million
Aug 18, 2022 $ 57.63
-3.50%
$ 1.1 billion $ 77.7 million