Bitcoin SV BSV
монета собственной сетиРанг 127 по капитализации
17.33 $+5.86 %за 24 ч
MEXC · BSV/USDT · last updated 20 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 16.41 | — | — |
| 2026-09-16 | — | — | — | 15.99 | — | — |
| 2026-09-15 | — | — | — | 16.10 | — | — |
| 2026-09-14 | — | — | — | 17.26 | — | — |
| 2026-09-13 | — | — | — | 17.14 | — | — |
| 2026-09-12 | — | — | — | 16.55 | — | — |
| 2026-09-11 | — | — | — | 16.63 | — | — |
| 2026-09-10 | — | — | — | 16.04 | — | — |
| 2026-09-09 | — | — | — | 16.20 | — | — |
| 2026-09-08 | — | — | — | 17.11 | — | — |
| 2026-09-07 | 17.04 | 17.22 | 16.70 | 16.91 | −0.76 % | 4.76 K $ |
| 2026-09-06 | 16.87 | 17.14 | 16.67 | 17.04 | +1.01 % | 3.96 K $ |
| 2026-09-05 | 16.80 | 17.00 | 16.59 | 16.87 | +0.42 % | 4.88 K $ |
| 2026-09-04 | 16.66 | 16.87 | 16.19 | 16.80 | +0.84 % | 23.1 K $ |
| 2026-09-03 | 16.10 | 16.79 | 15.20 | 16.66 | +3.48 % | 34.7 K $ |
| 2026-09-02 | 15.61 | 16.14 | 15.49 | 16.09 | +3.07 % | 19.8 K $ |
| 2026-09-01 | 15.86 | 15.93 | 15.55 | 15.56 | −1.90 % | — |
| 2026-08-31 | 16.45 | 16.45 | 15.66 | 15.94 | −3.13 % | — |
| 2026-08-30 | 16.68 | 16.93 | 16.54 | 16.54 | −0.83 % | — |
| 2026-08-29 | 16.63 | 16.91 | 16.58 | 16.69 | +0.35 % | — |
| 2026-08-28 | 17.01 | 17.04 | 16.39 | 16.58 | −2.53 % | — |
| 2026-08-27 | 16.99 | 17.17 | 16.90 | 17.07 | +0.46 % | — |
| 2026-08-26 | 16.48 | 17.50 | 16.43 | 17.10 | +3.76 % | 4.93 K $ |
| 2026-08-25 | 16.85 | 17.15 | 16.23 | 16.48 | −2.20 % | 4.03 K $ |
| 2026-08-24 | 17.00 | 17.12 | 16.45 | 16.85 | −0.88 % | 4.58 K $ |
| 2026-08-23 | 16.92 | 17.38 | 16.23 | 17.00 | +0.47 % | 4.99 K $ |
| 2026-08-22 | 18.17 | 18.88 | 16.71 | 16.92 | −6.88 % | 6.19 K $ |
| 2026-08-21 | 16.14 | 18.53 | 15.90 | 18.17 | +12.58 % | 6.93 K $ |
| 2026-08-20 | 15.16 | 16.19 | 15.16 | 16.14 | +6.46 % | 7.46 K $ |
| 2026-08-19 | 14.43 | 15.32 | 14.19 | 15.16 | +5.06 % | 4.63 K $ |
| 2026-08-18 | 15.20 | 15.21 | 14.30 | 14.43 | −5.07 % | 4.17 K $ |
| 2026-08-17 | 15.18 | 15.69 | 14.96 | 15.20 | +0.13 % | 7.29 K $ |
| 2026-08-16 | 15.46 | 15.59 | 15.13 | 15.18 | −1.81 % | 6.19 K $ |
| 2026-08-15 | 15.13 | 15.74 | 15.06 | 15.46 | +2.18 % | 6.07 K $ |
| 2026-08-14 | 15.16 | 15.44 | 14.71 | 15.13 | −0.20 % | 6.11 K $ |
| 2026-08-13 | 14.47 | 15.25 | 14.40 | 15.16 | +4.77 % | 7.67 K $ |
| 2026-08-12 | 14.29 | 14.73 | 14.19 | 14.47 | +1.26 % | 7.47 K $ |
| 2026-08-11 | 14.29 | 14.95 | 14.08 | 14.29 | 0.00 % | 8.92 K $ |
| 2026-08-10 | 14.41 | 14.85 | 14.22 | 14.29 | −0.83 % | 4.40 K $ |
| 2026-08-09 | 14.40 | 15.11 | 14.18 | 14.41 | +0.07 % | 5.99 K $ |
| 2026-08-08 | 13.69 | 14.61 | 13.67 | 14.40 | +5.19 % | 5.47 K $ |
| 2026-08-07 | 13.32 | 13.69 | 13.26 | 13.69 | +2.78 % | 4.50 K $ |
| 2026-08-06 | 12.84 | 13.68 | 12.77 | 13.32 | +3.74 % | 4.67 K $ |
| 2026-08-05 | 12.87 | 12.96 | 12.71 | 12.84 | −0.23 % | 4.26 K $ |
| 2026-08-04 | 12.71 | 13.05 | 12.65 | 12.87 | +1.26 % | 4.53 K $ |
| 2026-08-03 | 12.61 | 12.76 | 12.47 | 12.71 | +0.79 % | 5.01 K $ |
| 2026-08-02 | 12.52 | 12.83 | 12.50 | 12.61 | +0.72 % | 4.41 K $ |
| 2026-08-01 | 12.60 | 12.74 | 12.40 | 12.52 | −0.63 % | 4.87 K $ |
| 2026-07-31 | 12.61 | 12.79 | 12.41 | 12.60 | −0.08 % | 4.82 K $ |
| 2026-07-30 | 12.41 | 12.65 | 12.35 | 12.61 | +1.61 % | 4.74 K $ |
| 2026-07-29 | 12.99 | 13.02 | 12.21 | 12.41 | −4.46 % | 4.39 K $ |
| 2026-07-28 | 13.18 | 13.19 | 12.80 | 12.99 | −1.44 % | 4.66 K $ |
| 2026-07-27 | 13.82 | 13.86 | 13.16 | 13.18 | −4.63 % | 4.86 K $ |
| 2026-07-26 | 13.22 | 13.88 | 13.19 | 13.82 | +4.54 % | 4.14 K $ |
| 2026-07-25 | 13.22 | 13.30 | 13.14 | 13.22 | 0.00 % | 3.87 K $ |
| 2026-07-24 | 13.37 | 13.58 | 13.09 | 13.22 | −1.12 % | 4.24 K $ |
| 2026-07-23 | 13.68 | 13.69 | 13.31 | 13.37 | −2.27 % | 3.84 K $ |
| 2026-07-22 | 13.71 | 13.94 | 13.55 | 13.68 | −0.22 % | 3.86 K $ |
| 2026-07-21 | 13.61 | 13.79 | 13.43 | 13.71 | +0.73 % | 4.15 K $ |
| 2026-07-20 | 13.19 | 14.14 | 13.16 | 13.61 | +3.18 % | 4.70 K $ |