Bitcoin SV Historical Data

BSV Page 28
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 48.27
-1.13%
$ 925.54 million $ 98.65 million
Oct 17, 2022 $ 48.82
+0.02%
$ 936.16 million $ 83.33 million
Oct 16, 2022 $ 48.82
+0.81%
$ 936.05 million $ 79.37 million
Oct 15, 2022 $ 48.43
-1.80%
$ 928.57 million $ 75.56 million
Oct 14, 2022 $ 49.31
-1.66%
$ 945.58 million $ 126.73 million
Oct 13, 2022 $ 50.15
+4.19%
$ 961.53 million $ 170.82 million
Oct 12, 2022 $ 48.13
+0.45%
$ 922.84 million $ 66.66 million
Oct 11, 2022 $ 47.91
-0.42%
$ 918.7 million $ 73.07 million
Oct 10, 2022 $ 48.11
-3.35%
$ 922.54 million $ 70.4 million
Oct 9, 2022 $ 49.79
-0.54%
$ 954.62 million $ 98.22 million
Oct 8, 2022 $ 50.06
+2.89%
$ 959.82 million $ 87.14 million
Oct 7, 2022 $ 48.65
+0.35%
$ 932.86 million $ 103.55 million
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