Canada markets open in 5 hours 33 minutes

Bitcoin SV USD (BSV-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
67.17-5.51 (-7.58%)
As of 07:55AM UTC. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202466.7267.3064.0167.1767.1778,752,944
Apr 15, 202470.9773.0564.5166.7166.7181,636,235
Apr 14, 202467.2571.1464.5270.9770.9784,694,264
Apr 13, 202478.6280.0561.0867.2567.25122,546,516
Apr 12, 202492.3793.2173.5578.6278.6287,439,990
Apr 11, 202494.4195.4191.2592.3792.3759,911,451
Apr 10, 202494.6295.1390.8194.4194.4168,690,792
Apr 09, 2024100.21100.6694.4794.6294.6278,102,171
Apr 08, 202499.42101.2097.96100.21100.2194,130,802
Apr 07, 2024101.57104.2097.8099.4299.42114,554,545
Apr 06, 202494.19101.8393.90101.57101.57124,431,030
Apr 05, 202496.40100.6992.0794.1994.19151,045,425
Apr 04, 202491.9799.2791.7596.4096.40149,966,569
Apr 03, 202487.1092.5184.5291.9791.97103,163,566
Apr 02, 202495.7495.7484.1287.1087.10109,544,859
Apr 01, 2024102.87104.7092.6295.7495.74124,970,636
Mar 31, 202496.91104.9495.46102.87102.8774,606,437
Mar 30, 202497.40100.5796.0796.9196.9199,311,489
Mar 29, 202492.65100.8092.1497.4097.40169,720,362
Mar 28, 202492.3994.0787.7892.6592.6599,658,026
Mar 27, 202489.7592.8686.1392.3992.39136,307,413
Mar 26, 202488.7291.0487.9289.7589.7576,354,729
Mar 25, 202487.4290.6885.7688.7288.7273,302,261
Mar 24, 202485.1687.9782.4787.4287.4291,954,486
Mar 23, 202479.8289.3278.6885.1685.16109,773,129
Mar 22, 202479.7080.8274.8779.8279.8267,058,002
Mar 21, 202479.8681.2978.1579.7079.7079,529,400
Mar 20, 202471.2080.3068.2579.8679.8687,059,130
Mar 19, 202481.9282.4370.4871.2071.2089,341,136
Mar 18, 202485.9785.9879.7281.9281.9274,208,920
Mar 17, 202483.0986.0778.8985.9785.9795,485,834
Mar 16, 202490.7491.4182.1783.0983.09121,338,000
Mar 15, 2024102.42102.6587.2790.7490.74166,801,599
Mar 14, 2024114.12116.6598.80102.42102.42178,359,344
Mar 13, 2024113.26115.56110.81114.12114.1284,497,073
Mar 12, 2024115.86115.90107.60113.26113.2679,098,290
Mar 11, 2024109.02116.37104.75115.86115.86112,137,103
Mar 10, 2024110.85113.19107.02109.02109.02110,129,887
Mar 09, 2024111.93116.82109.53110.85110.85150,607,632
Mar 08, 2024107.33112.82107.22111.93111.93177,122,775
Mar 07, 2024103.00108.8299.32107.33107.33155,182,682
Mar 06, 202499.53104.0595.20103.00103.00148,297,504
Mar 05, 2024115.38126.2692.6499.5399.53287,610,705
Mar 04, 2024109.00125.79105.20115.45115.45263,993,693
Mar 03, 2024115.72128.27104.84109.02109.02337,574,619
Mar 02, 202484.88119.3184.60115.76115.76410,693,437
Mar 01, 202480.9584.8880.8084.8884.8890,366,175
Feb 29, 202482.9387.6079.8580.9780.97158,867,473
Feb 28, 202481.6485.5879.1382.9382.93165,203,799
Feb 27, 202479.1785.9078.7481.6581.65164,445,823
Feb 26, 202475.6580.4073.3179.1779.1786,184,395
Feb 25, 202475.6675.7774.5675.6575.6549,295,338
Feb 24, 202473.6875.7173.1575.6675.6649,305,038
Feb 23, 202475.4975.7873.2773.6873.6858,994,529
Feb 22, 202474.8976.8974.5875.4975.4966,949,273
Feb 21, 202476.5776.5872.7574.8974.8967,150,601
Feb 20, 202478.3878.6974.0876.5776.5775,808,054
Feb 19, 202477.6878.8177.2678.3878.3862,412,640
Feb 18, 202477.0778.0476.1177.6777.6760,218,446
Feb 17, 202478.8378.8875.3777.0677.0666,763,916
Feb 16, 202480.3580.3977.5678.8378.8378,204,300
Feb 15, 202482.1582.9179.5780.3480.34104,982,302
Feb 14, 202480.5682.6579.3682.1582.1593,416,553
Feb 13, 202482.1883.3578.6980.5680.5685,847,952
Feb 12, 202480.5682.3477.9582.1982.1982,075,246
Feb 11, 202477.7781.3677.1180.5680.5691,999,811
Feb 10, 202479.2979.3876.3677.7677.7660,709,450
Feb 09, 202476.9980.5576.4679.2779.27109,856,100
Feb 08, 202473.7777.0973.4576.9976.9988,560,943
Feb 07, 202471.8373.7670.8773.7673.7660,596,420
Feb 06, 202470.6273.3870.6271.8371.8369,738,994
Feb 05, 202470.9172.9870.1270.6270.6260,080,691
Feb 04, 202473.4373.4570.8370.8970.8952,138,666
Feb 03, 202470.9276.9970.9273.4273.42114,695,983
Feb 02, 202470.0571.0569.4470.9370.9354,792,101
Feb 01, 202469.0170.3367.6870.0570.0561,994,425
Jan 31, 202471.2071.2568.5269.0169.0164,578,506
Jan 30, 202473.0874.3271.0771.1971.1982,696,260
Jan 29, 202471.4773.4170.6673.0873.0866,557,759
Jan 28, 202472.5673.7971.1171.4771.4772,763,358
Jan 27, 202470.9274.1370.9272.5472.5496,776,696
Jan 26, 202467.8570.9366.8970.9270.9285,710,913
Jan 25, 202471.2971.3267.5667.8667.8672,812,188
Jan 24, 202471.9172.6470.3071.2971.2980,654,896
Jan 23, 202469.1071.9365.9571.9071.90115,531,721
Jan 22, 202475.4175.5868.9569.1169.1175,605,073
Jan 21, 202472.5076.9972.4475.3575.35114,952,269
Jan 20, 202473.7673.7671.1072.4972.4960,557,624
Jan 19, 202475.8375.9769.9473.7673.7693,521,829
Jan 18, 202480.3080.6175.6075.8375.8398,324,529
Jan 17, 202483.3683.4279.8780.2980.2976,557,147
Jan 16, 202485.0385.3382.4683.3383.3392,754,114
Jan 15, 202482.3687.0382.3685.0685.06109,663,555
Jan 14, 202485.2388.7882.3982.4082.40148,654,752
Jan 13, 202485.5486.3282.7885.2585.25111,496,441
Jan 12, 202495.3898.8483.7885.5685.56226,618,329
Jan 11, 202492.82101.0189.8295.4495.44335,260,533
Jan 10, 202490.2796.1087.7692.6892.68350,878,333
Jan 09, 202492.6195.2886.4790.2690.26405,007,406
Jan 08, 202477.4194.5170.8992.4792.47221,995,592
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...