Bitcoin SV (BSV) historical data and Live price

bitcoin-sv

Bitcoin SV

BSV
$ 52.79 + 0.043 % 0.00276065 BTC
MARKET CAP
1.009 B
24H VOLUME
56.148 M
CIRC.SUPPLY
19.104 M
MAX SUPPLY
21 M
Rank45
1H 0.73 %
24H 0.04 %
7D -14.34 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/2253.71553.72851.8853.08758,941,336.931,014,184,959.39
7/2/2252.0155.47151.48753.70978,688,187.31,026,022,435.31
7/1/2255.51356.59751.44752.00680,965,954.58993,446,517.88
6/30/2257.06357.18652.43155.41776,493,520.471,057,626,262.59
6/29/2257.22957.86156.0657.05468,123,061.011,088,859,907.75
6/28/2260.14460.4257.22957.23464,788,665.521,092,297,234.78
6/27/2261.25762.19759.59160.16365,582,334.471,148,200,022.5
6/26/2263.89664.21161.26361.27462,112,122.981,169,403,815.26
6/25/2264.35464.53662.33263.93371,539,142.731,220,160,978.56
6/24/2264.27265.09363.27164.34487,850,653.561,228,000,688.32
6/23/2262.09464.96561.79164.27186,939,566.781,226,609,659.64
6/22/2263.67964.68962.04262.086105,603,419.261,184,906,243.58
6/21/2264.19167.16562.55163.601146,247,466.651,213,813,131.1
6/20/2260.32164.85960.1164.226192,938,847.641,225,749,672.76
6/19/2255.661.19654.46460.339164,190,137.731,151,553,689.02
6/18/2254.33456.01850.86255.567114,291,769.461,060,490,672.15
6/17/2250.8254.89950.51454.3590,086,479.481,037,256,325.85
6/16/2255.28857.8150.14850.80198,134,521.29969,540,008.71
6/15/2253.92556.348.47855.267163,099,966.331,054,755,583.9
6/14/2246.44457.74244.59353.926429,923,807.221,029,163,014.82
6/13/2248.68148.68142.87446.4275,508,591.9885,533,570.25
6/12/2253.07353.07348.70148.709119,867,064.7929,596,846.78
6/11/2257.51257.63251.00753.055133,633,451.811,012,517,122.19
6/10/2255.961.43755.02257.534222,397,972.961,097,958,498.51
6/9/2256.84257.77255.59355.89875,605,686.221,066,681,389.59
6/8/2257.48558.08256.00856.83996,375,301.141,084,583,581.51
6/7/2257.65158.95454.257.488124,378,201.851,096,915,757.59
6/6/2256.4259.03756.33857.6599,554,520.771,099,961,567.86
6/5/2256.91957.34855.78156.41385,831,462.671,076,302,464.37
6/4/2255.28857.38753.78356.90987,974,576.291,085,712,020.94
6/3/2253.8458.17653.83355.283173,214,926.11,054,646,673.93
6/2/2251.95254.04651.31953.844133,242,244.791,027,133,583.74
6/1/2254.19855.53351.12251.963154,425,320.34991,218,436.63
5/31/2255.75455.94653.39254.191133,139,314.821,033,671,845.42
5/30/2252.50356.01952.2855.768138,272,214.961,063,690,462.97
5/29/2249.22252.77149.22252.509189,186,642.621,001,485,178.4
5/28/2247.87648.57947.73248.426162,201,401.7923,529,487.54
5/27/2249.18149.20947.23547.881174,327,511.52913,137,562.35
5/26/2253.3253.53347.97149.205163,007,540.05938,326,112.44
5/25/2253.18654.18251.59553.314144,311,411.411,016,655,473.14
5/24/2250.90753.54949.42453.195140,546,342.641,014,331,024.45
5/23/2250.82154.01450.3650.903160,312,905.44970,581,946.9
5/22/2248.69251.07348.48650.846114,016,756.15969,445,909.44
5/21/2249.26349.26347.49148.693120,180,137.55928,357,468.34
5/20/2251.13951.97548.23749.277144,374,042.23939,446,344.73
5/19/2250.49552.85949.52451.154149,492,451975,183,121.66
5/18/2255.68556.99550.51950.519139,392,507.94963,041,308.14
5/17/2253.58156.0553.37255.679139,539,762.741,061,347,585.36
5/16/2254.92855.03651.38753.589150,879,794.841,021,468,199.38
5/15/2254.16354.96351.82354.955125,586,368.951,047,449,521.51
5/14/2252.06754.91649.15354.175166,013,016.611,032,531,366.18
5/13/2249.69954.68549.06752.074206,833,830.53992,440,096.56
5/12/2252.50654.09345.68649.737495,906,693.42947,864,494.7
5/11/2263.38663.68350.29952.5488,289,084.261,000,475,064.39
5/10/2260.45165.6360.03463.387287,445,757.771,207,880,631.13
5/9/2270.13270.75360.55960.559223,500,119.351,153,942,265.93
5/8/2270.44570.9568.85270.124133,189,758.281,336,135,036.03
5/7/2272.44272.47569.70270.457114,702,661.721,342,414,889.03
5/6/2273.82173.82170.86972.44163,445,859.071,380,141,489.1
5/5/2278.67279.58271.62473.827191,031,955.841,406,497,212.38
5/4/2272.68778.83672.46478.678144,119,306.071,498,837,602.94
5/3/2273.99375.02971.22172.701125,612,493.831,384,915,960.93
5/2/2273.91276.47972.68473.992186,447,429.011,409,440,425.45
5/1/2271.37774.64271.23273.917184,992,618.521,407,935,514.27
4/30/2275.8775.99670.68171.376147,761,172.241,359,484,702.51
4/29/2278.16879.50975.32675.874128,187,696.641,445,078,344.42
4/28/2277.97679.51477.6578.189137,023,104.971,489,105,501.88
4/27/2276.56178.46676.20577.962119,069,642.371,484,701,650.83
4/26/2280.60581.15176.28376.561121,659,644.351,457,957,132.78
4/25/2279.98580.79176.8980.621107,391,126.361,535,195,414.43
4/24/2279.20481.19279.18179.97885,021,093.671,522,883,091.4
4/23/2279.4180.34879.18479.2170,612,904.611,508,181,405.95
4/22/2281.8983.58479.25979.422109,489,103.951,512,152,905.28
4/21/2285.32786.93181.34781.893107,808,278.561,559,126,858.05
4/20/2286.1186.75784.7985.33496,880,564.561,624,574,297.17
4/19/2284.6186.11783.91386.10299,881,424.391,639,109,722.15
4/18/2283.82884.66381.1484.607132,015,832.531,610,566,071.19
4/17/2287.28187.54283.49383.7587,598,077.861,594,183,218.94
4/16/2285.73787.69185.10587.28894,070,286.661,661,456,386.18
4/15/2284.75186.16984.4485.73984,524,237.431,631,899,832.22
4/14/2286.68487.71783.7584.74886,353,448.631,612,950,979.31
4/13/2282.82687.23982.08686.696122,524,864.271,649,959,601.94
4/12/2279.9883.53679.80782.836137,923,719.011,576,404,481.76
4/11/2285.81886.07779.61579.968121,108,017.131,521,767,438.7
4/10/2286.86587.99985.81785.87896,613,111.671,634,156,048.13
4/9/2286.14987.03485.92886.86595,642,737.191,652,849,064.3
4/8/2289.77690.82285.68886.155121,521,139.291,639,277,709.93
4/7/2289.15591.1788.05789.758156,606,148.181,707,757,201.6
4/6/2295.70496.0489.15889.158160,535,719.331,696,258,339.75
4/5/2297.89799.6495.69195.713109,521,295.961,820,870,025.66