BSVBULL
Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2021-05-21 | $0.0006940 | $0.0003800 | $0.0007430 | $0.0002750 |
2021-05-22 | $0.0003800 | $0.0003680 | $0.0004190 | $0.0002850 |
2021-05-23 | $0.0003680 | $0.0002160 | $0.0003760 | $0.0001410 |
2021-05-24 | $0.0002160 | $0.0003320 | $0.0003480 | $0.0001960 |
2021-05-25 | $0.0003320 | $0.0003140 | $0.0003700 | $0.0002330 |
2021-05-26 | $0.0003140 | $0.0003450 | $0.0003790 | $0.0002920 |
2021-05-27 | $0.0003450 | $0.0003610 | $0.0004000 | $0.0002820 |
2021-05-28 | $0.0003610 | $0.0002570 | $0.0003610 | $0.0002340 |
2021-05-29 | $0.0002570 | $0.0002440 | $0.0003150 | $0.0002240 |
2021-05-30 | $0.0002440 | $0.0002370 | $0.0002440 | $0.0002370 |
2021-06-01 | $0.0002910 | $0.0002950 | $0.0002950 | $0.0002440 |
2021-06-02 | $0.0002950 | $0.0003330 | $0.0003540 | $0.0002740 |
2021-06-03 | $0.0003330 | $0.0003640 | $0.0003850 | $0.0003080 |
2021-06-04 | $0.0003640 | $0.0003640 | $0.0003640 | $0.0003640 |
2021-06-05 | $0.0002680 | $0.0002780 | $0.0002810 | $0.0002340 |
2021-06-06 | $0.0002780 | $0.0002890 | $0.0003070 | $0.0002650 |
2021-06-07 | $0.0002890 | $0.0002860 | $0.0002890 | $0.0002860 |
2021-06-08 | $0.0002240 | $0.0002180 | $0.0002330 | $0.0001680 |
2021-06-09 | $0.0002180 | $0.0002490 | $0.0002570 | $0.0001960 |
2021-06-10 | $0.0002490 | $0.0002160 | $0.0002570 | $0.0002150 |
2021-06-11 | $0.0002160 | $0.0002110 | $0.0002480 | $0.0002020 |
2021-06-12 | $0.0002110 | $0.0002000 | $0.0002110 | $0.0001830 |
2021-06-13 | $0.0002000 | $0.0002410 | $0.0002410 | $0.0001970 |
2021-06-14 | $0.0002410 | $0.0002480 | $0.0002520 | $0.0002280 |
2021-06-15 | $0.0002480 | $0.0002290 | $0.0002530 | $0.0002230 |
2021-06-16 | $0.0002290 | $0.0002040 | $0.0002290 | $0.0001950 |
2021-06-17 | $0.0002040 | $0.0002060 | $0.0002220 | $0.0001960 |
2021-06-18 | $0.0002060 | $0.0001770 | $0.0002090 | $0.0001640 |
2021-06-19 | $0.0001770 | $0.0001760 | $0.0001880 | $0.0001760 |
2021-06-20 | $0.0001760 | $0.0001660 | $0.0001760 | $0.0001410 |
2021-06-21 | $0.0001660 | $0.0000840 | $0.0001660 | $0.0000770 |
2021-06-22 | $0.0000840 | $0.0000670 | $0.0000840 | $0.0000500 |
2021-06-23 | $0.0000670 | $0.0000840 | $0.0000880 | $0.0000620 |
2021-06-24 | $0.0000840 | $0.0000910 | $0.0000940 | $0.0000740 |
2021-06-25 | $0.0000910 | $0.0000710 | $0.0000960 | $0.0000690 |
2021-06-26 | $0.0000710 | $0.0000740 | $0.0000740 | $0.0000610 |
2021-06-27 | $0.0000740 | $0.0000840 | $0.0000850 | $0.0000740 |
2021-06-28 | $0.0000840 | $0.0001310 | $0.0001680 | $0.0000830 |
2021-06-29 | $0.0001310 | $0.0001250 | $0.0001620 | $0.0001160 |
2021-06-30 | $0.0001250 | $0.0001130 | $0.0001300 | $0.0000840 |
2021-07-01 | $0.0001130 | $0.0001110 | $0.0001240 | $0.0000940 |
2021-07-02 | $0.0001110 | $0.0001080 | $0.0001110 | $0.0001080 |
2021-07-06 | $0.0001000 | $0.0000990 | $0.0001160 | $0.0000860 |
2021-07-07 | $0.0000990 | $0.0000990 | $0.0000990 | $0.0000990 |
2021-07-08 | $0.0001000 | $0.0000980 | $0.0001100 | $0.0000880 |
2021-07-09 | $0.0000980 | $0.0000970 | $0.0000990 | $0.0000870 |
2021-07-10 | $0.0000970 | $0.0000970 | $0.0000970 | $0.0000970 |
2021-07-11 | $0.0000970 | $0.0000960 | $0.0001010 | $0.0000930 |
2021-07-12 | $0.0000960 | $0.0000950 | $0.0001080 | $0.0000930 |
2021-07-13 | $0.0000950 | $0.0000940 | $0.0000960 | $0.0000940 |
2021-07-15 | $0.0000850 | $0.0000760 | $0.0000860 | $0.0000710 |
2021-07-16 | $0.0000760 | $0.0000670 | $0.0000780 | $0.0000670 |
2021-07-17 | $0.0000670 | $0.0000670 | $0.0000690 | $0.0000630 |
2021-07-18 | $0.0000670 | $0.0000680 | $0.0000710 | $0.0000650 |
2021-07-19 | $0.0000680 | $0.0000610 | $0.0000680 | $0.0000560 |
2021-07-20 | $0.0000610 | $0.0000540 | $0.0000610 | $0.0000490 |
2021-07-21 | $0.0000540 | $0.0000650 | $0.0000670 | $0.0000530 |
2021-07-22 | $0.0000650 | $0.0000650 | $0.0000650 | $0.0000650 |
2021-07-23 | $0.0000680 | $0.0000700 | $0.0000720 | $0.0000660 |
2021-07-24 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000700 |
2021-07-26 | $0.0000750 | $0.0000790 | $0.0000920 | $0.0000750 |
2021-07-27 | $0.0000790 | $0.0000850 | $0.0000850 | $0.0000740 |
2021-07-28 | $0.0000850 | $0.0000860 | $0.0000900 | $0.0000820 |
2021-07-29 | $0.0000860 | $0.0000860 | $0.0000860 | $0.0000860 |
2021-07-30 | $0.0000950 | $0.0001010 | $0.0001020 | $0.0000860 |
2021-07-31 | $0.0001010 | $0.0001000 | $0.0001020 | $0.0001000 |
2021-08-01 | $0.0001000 | $0.0001020 | $0.0001180 | $0.0000990 |
2021-08-02 | $0.0001020 | $0.0001020 | $0.0001020 | $0.0001020 |
2021-08-04 | $0.0000920 | $0.0000960 | $0.0001020 | $0.0000850 |
2021-08-05 | $0.0000960 | $0.0000990 | $0.0000990 | $0.0000870 |
2021-08-06 | $0.0000990 | $0.0000980 | $0.0000990 | $0.0000980 |
2021-12-18 | $0.0000090 | $0.0000090 | $0.0000090 | $0.0000080 |
2021-12-19 | $0.0000090 | $0.0000090 | $0.0000090 | $0.0000080 |
2021-12-20 | $0.0000090 | $0.0000090 | $0.0000090 | $0.0000090 |
2021-12-21 | $0.0000080 | $0.0000090 | $0.0000090 | $0.0000080 |
2021-12-22 | $0.0000090 | $0.0000090 | $0.0000090 | $0.0000090 |
2021-12-23 | $0.0000090 | $0.0000100 | $0.0000100 | $0.0000080 |
2021-12-24 | $0.0000100 | $0.0000100 | $0.0000100 | $0.0000100 |
2021-12-25 | $0.0000090 | $0.0000100 | $0.0000100 | $0.0000090 |
2021-12-26 | $0.0000100 | $0.0000100 | $0.0000100 | $0.0000100 |
2021-12-27 | $0.0000090 | $0.0000090 | $0.0000100 | $0.0000090 |
2021-12-28 | $0.0000090 | $0.0000090 | $0.0000090 | $0.0000090 |
2021-12-30 | $0.0000080 | $0.0000080 | $0.0000090 | $0.0000080 |
2021-12-31 | $0.0000080 | $0.0000080 | $0.0000080 | $0.0000080 |
2022-01-08 | $0.0000060 | $0.0000050 | $0.0000070 | $0.0000050 |
2022-01-09 | $0.0000050 | $0.0000050 | $0.0000050 | $0.0000050 |
2022-01-21 | $0.0000050 | $0.0000040 | $0.0000050 | $0.0000040 |
2022-01-22 | $0.0000040 | $0.0000030 | $0.0000040 | $0.0000020 |
2022-01-23 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-01-24 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000020 |
2022-01-25 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-01-26 | $0.0000030 | $0.0000030 | $0.0000040 | $0.0000030 |
2022-01-27 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-02-27 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-02-28 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-04 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-05 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-06 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-09 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-10 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-11 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-12 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-13 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-14 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000010 |
2022-03-15 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000010 |
2022-03-16 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000010 |
2022-03-17 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-18 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-19 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-20 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-21 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-25 | $0.0000030 | $0.0000020 | $0.0000030 | $0.0000020 |
2022-03-26 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-03-27 | $0.0000020 | $0.0000030 | $0.0000030 | $0.0000020 |
2022-03-28 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-03-29 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-03-30 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-03-31 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-04-01 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-04-05 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-04-06 | $0.0000030 | $0.0000030 | $0.0000030 | $0.0000030 |
2022-04-08 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-09 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-10 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-11 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-12 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-13 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-14 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-15 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-16 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-17 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-18 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2022-04-19 | $0.0000020 | $0.0000020 | $0.0000020 | $0.0000020 |
2023-03-03 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-04 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-05 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-06 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-07 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-08 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-09 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-10 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-11 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-12 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-13 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-14 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-15 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-19 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-20 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-21 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-24 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-25 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-26 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-27 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-28 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-03-29 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-05 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-06 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-07 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-08 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-10 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-11 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-13 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-14 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-15 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-16 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-17 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-18 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-19 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-20 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-21 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-22 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-23 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-24 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-25 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-26 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-27 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-28 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-29 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-04-30 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-01 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-02 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-03 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-04 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-05 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-06 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-07 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-08 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-09 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-10 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-11 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-13 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-14 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
2023-05-15 | $0.0000000 | $0.0000000 | $0.0000000 | $0.0000000 |
Pair | Austausch |
---|---|
BSVBULL/USDT | bkex |
BSVBULL/USD | ftx |
BSVBULL/USDT | ftx |
BSVBULL/USDT | poloniex |
3X Long Bitcoin SV Token (BSVBULL) is an ERC20 token which seeks a return that corresponds to 3 times the daily return of Bitcoin SV.