Bitcoin SV (BSV) historical data and Live price

bitcoin-sv

Bitcoin SV

BSV
$ 175.41 + 0.956 % 0.01278573 BTC
MARKET CAP
3.255 B
24H VOLUME
1.003 B
CIRC.SUPPLY
18.555 M
MAX SUPPLY
21 M
Rank10
1H 0.09 %
24H 0.96 %
7D 11.42 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/20180.934184.531169.373173.8071,279,905,126.9763,224,790,063.462
10/25/20175.496184.54170.36180.9341,212,885,826.6193,356,862,152.048
10/24/20166.262175.497166.262175.4961,343,642,415.2673,255,805,588.34
10/23/20168.87170.001162.942166.2621,163,918,860.2883,084,346,911.509
10/22/20164.672171.543164.61168.779781,622,693.7163,130,654,557.899
10/21/20157.906167.413157.8164.8940,959,601.263,056,846,911.294
10/20/20159.962160.582155.721157.5921,052,715,583.9182,923,091,080.039
10/19/20160.517161.116158.699159.98610,553,488.0012,967,238,415.359
10/18/20159.473160.606158.716160.373444,378,906.5622,974,370,341.537
10/17/20160.756160.869157.711159.394593,885,786.8362,956,116,310.376
10/16/20169.575170.272157.54160.673847,576,981.872,979,677,933.824
10/15/20168.544172.163167.055169.448752,059,969.8123,142,263,770.94
10/14/20170.845172.537166.283168.687839,167,706.2333,127,981,484.977
10/13/20169.832173.203167.432170.636625,671,642.1623,163,967,434.102
10/12/20171.96172.649166.91170.029667,276,346.4093,152,557,179.5
10/11/20170.905174.254170.184172.031621,020,042.8173,189,450,212.106
10/10/20168.362174.564168.34171.118693,050,812.8683,172,372,801.02
10/9/20165.628171.437163.83168.665689,328,062.7913,126,811,472.827
10/8/20163.436168.123160.779165.515706,896,989.4353,068,250,831.018
10/7/20159.486166.636157.676163.362544,003,507.7983,028,232,148.105
10/6/20163.304165.693158.036159.479771,978,207.5572,956,105,823.189
10/5/20162.678164.864161.447163.3533,665,992.9553,026,796,101.37
10/4/20160.808163.343159.052162.678447,707,620.6493,015,119,579.937
10/3/20161.34162.407159.838160.808495,821,744.6412,980,302,651.948
10/2/20170.122170.533158.221161.34759,467,837.6592,990,020,470.973
10/1/20171.74177.412165.11170.319704,986,033.2383,156,290,528.137
9/29/20168.552172.47167.908172.311575,098,749.4333,192,892,720.214
9/28/20170.014176.528168.69168.841778,556,076.5223,128,445,284.331
9/27/20163.756173.913160.94170.014750,534,844.4163,150,007,268.765
9/26/20156.016166.646154.901163.782593,194,753.2663,034,393,917.627
9/25/20156.866157.386152.672155.911481,176,007.4752,888,425,166.789
9/24/20150.564158.425149.812156.835564,105,499.3982,905,421,332.46
9/23/20155.735156.781148.088150.523549,423,462.412,788,345,090.761
9/22/20146.269158.983143.527155.781572,282,377.1032,885,606,186.477
9/21/20154.465155.272144.045146.248722,057,501.972,708,890,126.916
9/20/20162.267162.475150.594154.474848,684,297.5022,861,106,004.104
9/19/20162.467163.775161.588162.293803,067,769.2563,005,778,045.567
9/18/20164.248164.836161.074162.526911,892,092.2943,009,941,572.743
9/17/20163.216166.849162.99164.2481,104,220,503.363,041,681,607.429
9/16/20165.883166.585162.144163.2521,130,204,185.1133,023,100,063.712
9/15/20164.369169.556162.902165.8131,141,413,283.53,070,367,072.449
9/14/20162.752166.278160.563164.3691,109,264,709.7053,043,477,906.388
9/13/20168.816170.521160.517162.7611,186,761,034.333,013,571,235.469
9/12/20167.527169.696164.888168.816932,513,372.9983,125,542,735.269
9/11/20166.702168.678162.733167.565899,112,317.6063,102,235,945.072
9/10/20169.554172.915164.984166.7021,122,149,507.9823,086,097,445.823
9/9/20170.629173.098166.701169.5761,013,549,692.0973,139,164,352.122
9/8/20174.2178.898166.392170.5651,554,219,113.6853,157,320,716.67
9/7/20163.438175.987161.086174.1551,705,638,022.673,223,598,901.79
9/6/20162.1167.354159.425163.5021,299,598,989.6763,026,277,242.172
9/5/20160.525170.44151.256162.11,393,263,731.8093,000,168,187.605
9/4/20152.252165.485152.135160.562948,815,227.5762,971,564,508.982
9/3/20183.504184.863149.815152.348917,281,228.9882,819,410,008.204
9/2/20203.848204.92178.733183.572929,037,177.5123,397,070,573.512
9/1/20192.799207.114189.9203.666896,545,578.0833,768,770,389.151
8/31/20196.583200.043192.136192.845638,195,329.7323,568,360,717.348
8/30/20190.312196.925189.605196.5011,102,059,132.8833,635,826,063.292
8/29/20191.765192.438189.093190.444924,063,636.4453,523,567,957.287
8/28/20185.981193.188184.546191.78611,385,861.3253,548,101,797.917
8/27/20191.33192.386184.245185.952605,773,369.4843,440,098,872.03
8/26/20192.145193.896188.165191.416621,682,357.2183,541,054,551.383
8/25/20203.783203.814186.513192.081770,117,024.9983,553,189,609.13
8/24/20194.791206.717193.917203.832775,166,912.793,770,377,090.708
8/23/20196.701196.866192.096194.861602,797,545.0693,604,258,775.897
8/22/20197.353197.405190.668196.658749,933,578.0273,637,318,341.382
8/21/20208.914211.17197.466197.466816,282,428.3093,652,062,196.92
8/20/20206.452209.767205.286208.949652,842,403.363,864,246,960.958
8/19/20217.27218.645203.487206.518934,541,278.7483,819,097,225.128
8/18/20224.495233.253217.296217.296989,583,762.4014,018,213,165.682
8/17/20222.832228.441218.272224.246963,973,295.5394,146,523,744.451
8/16/20223.893228.174214.268222.832969,331,159.5044,120,229,904.67
8/15/20212.11226.065212.11224.036987,248,211.9434,142,291,748.826
8/14/20216.159219.371210.991212.026920,591,186.3743,920,044,813.403
8/13/20209.291216.222200.424216.061,036,119,190.0453,994,423,741.979
8/12/20210.846212.606200.382209.291893,247,632.153,869,078,545.662
8/11/20226.01227.38204.882210.7621,151,143,154.1683,896,084,206.617
8/10/20224.174229.794224.09225.9981,297,276,830.6944,177,546,830.931
8/9/20232.98234.109220.666224.0451,213,167,417.9364,141,285,772.567
8/8/20229.019233.909227.437232.7461,272,232,086.2694,301,894,123.621
8/7/20236.561241.601223.56228.981,650,015,704.9944,232,070,290.59
8/6/20234.098240.473230.062236.6021,556,497,462.6954,372,730,929.851
8/5/20224.738235.326223.547234.1681,476,218,661.4444,327,531,411.118
8/4/20228.115232.928219.346224.6691,718,721,504.8784,151,784,724.086
8/3/20217.836233.649216.815228.1221,809,758,254.9584,215,389,082.278
8/2/20243.671252.975213.557217.8162,677,273,030.8684,024,751,708.402
8/1/20229.837244.153227.423243.3482,316,011,888.5594,496,300,855.114
7/31/20215.97230.531212.609229.8371,925,234,095.9034,246,445,401.836
7/30/20213.522218.226209.929215.3561,658,274,601.2073,978,688,319.602
7/29/20214.356219.11211.725213.41,685,108,192.6263,942,351,462.099
7/28/20207.9218.67202.114214.1482,072,101,866.7313,955,974,644.444