- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitcoin SV (BSV) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 65.082 | 67.611 | 63.836 | 67.28 | 52,620,128.91 | 1,324,716,788.81 |
| 4/17/24 | 67.33 | 67.826 | 63.676 | 65.087 | 55,087,396.77 | 1,281,427,061.43 |
| 4/16/24 | 66.712 | 67.84 | 63.955 | 67.33 | 62,662,487.6 | 1,325,649,734.46 |
| 4/15/24 | 70.975 | 73.047 | 64.513 | 66.712 | 81,636,235.19 | 1,313,452,806.68 |
| 4/14/24 | 67.248 | 71.14 | 64.519 | 70.975 | 84,694,264.44 | 1,397,347,125.95 |
| 4/13/24 | 78.623 | 80.054 | 61.079 | 67.248 | 122,546,515.51 | 1,323,955,396.45 |
| 4/12/24 | 92.369 | 93.212 | 73.55 | 78.623 | 87,439,989.61 | 1,547,825,173.76 |
| 4/11/24 | 94.408 | 95.412 | 91.246 | 92.369 | 59,911,450.84 | 1,818,373,502.31 |
| 4/10/24 | 94.618 | 95.125 | 90.813 | 94.408 | 68,690,792.12 | 1,858,409,697.87 |
| 4/9/24 | 100.215 | 100.657 | 94.469 | 94.618 | 78,102,171.44 | 1,862,468,321.66 |
| 4/8/24 | 99.424 | 101.205 | 97.964 | 100.215 | 94,130,801.69 | 1,972,542,270.58 |
| 4/7/24 | 101.566 | 104.2 | 97.802 | 99.424 | 114,554,544.73 | 1,956,886,066.61 |
| 4/6/24 | 94.186 | 101.825 | 93.896 | 101.566 | 124,431,030.28 | 1,998,953,006.73 |
| 4/5/24 | 96.404 | 100.692 | 92.073 | 94.186 | 151,045,424.87 | 1,853,627,261.44 |
| 4/4/24 | 91.971 | 99.269 | 91.753 | 96.404 | 149,966,569.26 | 1,897,183,286.43 |
| 4/3/24 | 87.095 | 92.506 | 84.525 | 91.971 | 103,163,565.53 | 1,809,862,983.3 |
| 4/2/24 | 95.736 | 95.741 | 84.122 | 87.095 | 109,544,858.57 | 1,713,841,111.2 |
| 4/1/24 | 102.867 | 104.696 | 92.616 | 95.736 | 124,970,636.25 | 1,883,795,868.67 |
| 3/31/24 | 96.907 | 104.944 | 95.458 | 102.867 | 74,606,436.81 | 2,024,022,736.26 |
| 3/30/24 | 97.401 | 100.57 | 96.067 | 96.907 | 99,311,489.05 | 1,906,663,100.31 |
| 3/29/24 | 92.647 | 100.8 | 92.142 | 97.401 | 169,720,362.08 | 1,916,297,072.23 |
| 3/28/24 | 92.387 | 94.074 | 87.783 | 92.647 | 99,658,026.3 | 1,822,667,265.96 |
| 3/27/24 | 89.752 | 92.862 | 86.133 | 92.387 | 136,307,413.04 | 1,817,478,091.2 |
| 3/26/24 | 88.717 | 91.041 | 87.919 | 89.752 | 76,354,729.11 | 1,765,558,016.94 |
| 3/25/24 | 87.421 | 90.684 | 85.759 | 88.717 | 73,302,260.52 | 1,745,113,845.33 |
| 3/24/24 | 85.161 | 87.973 | 82.467 | 87.421 | 91,954,485.59 | 1,719,549,733.95 |
| 3/23/24 | 79.821 | 89.322 | 78.678 | 85.161 | 109,773,129.12 | 1,675,015,720.55 |
| 3/22/24 | 79.697 | 80.824 | 74.867 | 79.821 | 67,058,002.18 | 1,569,921,313.45 |
| 3/21/24 | 79.855 | 81.286 | 78.153 | 79.697 | 79,529,400.06 | 1,567,399,709.44 |
| 3/20/24 | 71.195 | 80.301 | 68.25 | 79.855 | 87,059,130.23 | 1,570,439,381.55 |
| 3/19/24 | 81.924 | 82.428 | 70.478 | 71.195 | 89,341,135.56 | 1,400,070,577.97 |
| 3/18/24 | 85.965 | 85.983 | 79.725 | 81.924 | 74,208,920.06 | 1,610,985,148.47 |
| 3/17/24 | 83.088 | 86.073 | 78.894 | 85.965 | 95,485,833.69 | 1,690,371,522.35 |
| 3/16/24 | 90.744 | 91.406 | 82.174 | 83.088 | 121,337,999.74 | 1,633,721,973.9 |
| 3/15/24 | 102.422 | 102.646 | 87.273 | 90.744 | 166,801,598.54 | 1,784,179,867 |
| 3/14/24 | 114.123 | 116.647 | 98.796 | 102.422 | 178,359,344.33 | 2,013,706,965.61 |
| 3/13/24 | 113.259 | 115.559 | 110.806 | 114.123 | 84,497,073.07 | 2,243,644,861.08 |
| 3/12/24 | 115.864 | 115.898 | 107.598 | 113.259 | 79,098,289.94 | 2,226,539,698.29 |
| 3/11/24 | 109.022 | 116.366 | 104.747 | 115.864 | 112,137,102.98 | 2,277,667,585.79 |
| 3/10/24 | 110.848 | 113.192 | 107.025 | 109.02 | 110,129,887.43 | 2,143,064,431.95 |
| 3/9/24 | 111.932 | 116.821 | 109.527 | 110.847 | 150,607,631.57 | 2,178,857,693.48 |
| 3/8/24 | 107.327 | 112.822 | 107.216 | 111.932 | 177,122,774.64 | 2,200,066,534.54 |
| 3/7/24 | 102.997 | 108.819 | 99.323 | 107.329 | 155,182,682.01 | 2,109,456,703.32 |
| 3/6/24 | 99.528 | 104.053 | 95.203 | 102.997 | 148,297,503.55 | 2,024,252,231.92 |
| 3/5/24 | 115.377 | 126.256 | 92.637 | 99.526 | 287,610,704.58 | 1,955,982,426.61 |
| 3/4/24 | 109.005 | 125.786 | 105.203 | 115.452 | 263,993,693.19 | 2,268,852,881.16 |
| 3/3/24 | 115.717 | 128.271 | 104.84 | 109.022 | 337,574,618.52 | 2,142,387,459.55 |
| 3/2/24 | 84.882 | 119.313 | 84.603 | 115.755 | 410,693,436.92 | 2,274,588,145.21 |
| 3/1/24 | 80.947 | 84.883 | 80.802 | 84.883 | 90,366,175.11 | 1,667,871,783.97 |
| 2/29/24 | 82.934 | 87.605 | 79.853 | 80.969 | 158,867,473.34 | 1,590,893,478.14 |
| 2/28/24 | 81.644 | 85.584 | 79.126 | 82.932 | 165,203,798.79 | 1,629,392,634.74 |
| 2/27/24 | 79.171 | 85.902 | 78.743 | 81.648 | 164,445,822.79 | 1,604,091,767.53 |
| 2/26/24 | 75.647 | 80.405 | 73.312 | 79.174 | 86,184,395.42 | 1,555,421,191.6 |
| 2/25/24 | 75.655 | 75.765 | 74.557 | 75.648 | 49,295,337.67 | 1,486,068,387.16 |
| 2/24/24 | 73.679 | 75.712 | 73.148 | 75.655 | 49,305,037.65 | 1,486,148,218.26 |
| 2/23/24 | 75.486 | 75.78 | 73.272 | 73.679 | 58,994,528.99 | 1,447,258,920.57 |
| 2/22/24 | 74.887 | 76.893 | 74.58 | 75.489 | 66,949,273.03 | 1,482,744,943.36 |
| 2/21/24 | 76.572 | 76.58 | 72.749 | 74.888 | 67,150,601.06 | 1,470,877,211.27 |
| 2/20/24 | 78.38 | 78.694 | 74.083 | 76.574 | 75,808,053.52 | 1,503,914,674.28 |
| 2/19/24 | 77.682 | 78.812 | 77.264 | 78.38 | 62,412,640.39 | 1,539,320,107.17 |
| 2/18/24 | 77.068 | 78.044 | 76.109 | 77.673 | 60,218,445.87 | 1,525,369,116.1 |
| 2/17/24 | 78.833 | 78.882 | 75.373 | 77.064 | 66,763,916.34 | 1,513,338,263.06 |
| 2/16/24 | 80.346 | 80.386 | 77.558 | 78.828 | 78,204,299.89 | 1,547,908,866.79 |
| 2/15/24 | 82.148 | 82.912 | 79.572 | 80.336 | 104,982,301.68 | 1,577,443,806.37 |
| 2/14/24 | 80.559 | 82.654 | 79.363 | 82.145 | 93,416,552.88 | 1,612,897,922.05 |
| 2/13/24 | 82.184 | 83.348 | 78.689 | 80.563 | 85,847,952.42 | 1,581,760,323.53 |
| 2/12/24 | 80.557 | 82.339 | 77.949 | 82.189 | 82,075,246.02 | 1,613,622,956.79 |
| 2/11/24 | 77.774 | 81.365 | 77.109 | 80.557 | 91,999,810.55 | 1,581,509,038.45 |
| 2/10/24 | 79.286 | 79.382 | 76.358 | 77.764 | 60,709,449.66 | 1,526,603,325.72 |
| 2/9/24 | 76.985 | 80.547 | 76.456 | 79.271 | 109,856,099.97 | 1,556,115,368.64 |
| 2/8/24 | 73.774 | 77.091 | 73.447 | 76.989 | 88,560,942.53 | 1,511,253,362.54 |
| 2/7/24 | 71.829 | 73.761 | 70.868 | 73.761 | 60,596,419.71 | 1,447,824,195.19 |
| 2/6/24 | 70.618 | 73.381 | 70.618 | 71.83 | 69,738,993.84 | 1,409,856,919.87 |
| 2/5/24 | 70.908 | 72.978 | 70.117 | 70.618 | 60,080,690.94 | 1,385,996,809.37 |
| 2/4/24 | 73.429 | 73.453 | 70.834 | 70.891 | 52,138,665.55 | 1,391,281,916.48 |
| 2/3/24 | 70.925 | 76.991 | 70.925 | 73.417 | 114,695,983.32 | 1,440,787,000.59 |
| 2/2/24 | 70.052 | 71.047 | 69.443 | 70.928 | 54,792,101.35 | 1,391,899,646.85 |
| 2/1/24 | 69.013 | 70.334 | 67.684 | 70.05 | 61,994,425.34 | 1,374,583,768.38 |
| 1/31/24 | 71.197 | 71.254 | 68.518 | 69.013 | 64,578,506.21 | 1,354,181,754.01 |
| 1/30/24 | 73.08 | 74.321 | 71.066 | 71.186 | 82,696,260.12 | 1,396,757,090.47 |
| 1/29/24 | 71.465 | 73.405 | 70.66 | 73.08 | 66,557,758.64 | 1,433,863,555.15 |
| 1/28/24 | 72.562 | 73.786 | 71.107 | 71.47 | 72,763,358.42 | 1,402,212,478.2 |
| 1/27/24 | 70.918 | 74.128 | 70.918 | 72.545 | 96,776,696.35 | 1,423,231,280.75 |
| 1/26/24 | 67.855 | 70.93 | 66.891 | 70.916 | 85,710,912.84 | 1,391,203,892.63 |
| 1/25/24 | 71.287 | 71.316 | 67.559 | 67.858 | 72,812,188.08 | 1,331,148,422.6 |
| 1/24/24 | 71.913 | 72.638 | 70.304 | 71.287 | 80,654,896.09 | 1,398,366,583.37 |
| 1/23/24 | 69.1 | 71.93 | 65.955 | 71.898 | 115,531,721.42 | 1,410,280,860.13 |
| 1/22/24 | 75.409 | 75.581 | 68.948 | 69.107 | 75,605,072.96 | 1,355,484,769.39 |
| 1/21/24 | 72.497 | 76.993 | 72.436 | 75.347 | 114,952,269.44 | 1,477,805,908.92 |
| 1/20/24 | 73.764 | 73.764 | 71.097 | 72.493 | 60,557,624.43 | 1,421,757,916.58 |
