Bitcoin SV BSV
$19.76-0.16 (-0.79%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.75 | -0.95% | $19.94 | $20.08 | $19.71 | 17.60M |
| 2026-09-30 | $19.94 | -0.21% | $19.98 | $20.39 | $19.68 | 16.64M |
| 2026-09-29 | $19.98 | -2.22% | $20.44 | $20.74 | $19.67 | 15.84M |
| 2026-09-28 | $20.44 | -5.04% | $21.52 | $21.61 | $19.77 | 15.78M |
| 2026-09-27 | $21.52 | +0.53% | $21.41 | $21.90 | $21.08 | 9.39M |
| 2026-09-26 | $21.41 | -1.13% | $21.65 | $21.86 | $21.25 | 8.25M |
| 2026-09-25 | $21.65 | +2.18% | $21.19 | $21.75 | $21.03 | 13.10M |
| 2026-09-24 | $21.19 | -3.93% | $22.05 | $22.13 | $20.82 | 16.99M |
| 2026-09-23 | $22.05 | +5.80% | $20.84 | $24.38 | $20.82 | 62.78M |
| 2026-09-22 | $20.84 | +13.59% | $18.35 | $21.69 | $18.35 | 34.90M |
| 2026-09-21 | $18.35 | +6.61% | $17.21 | $18.36 | $17.12 | 19.01M |
| 2026-09-20 | $17.21 | -0.94% | $17.38 | $17.47 | $16.65 | 8.98M |
| 2026-09-19 | $17.38 | +0.27% | $17.33 | $17.53 | $17.10 | 8.60M |
| 2026-09-18 | $17.33 | +5.47% | $16.43 | $17.39 | $16.41 | 13.91M |
| 2026-09-17 | $16.43 | +2.85% | $15.98 | $16.44 | $15.95 | 8.70M |
| 2026-09-16 | $15.98 | -0.17% | $16.00 | $16.13 | $15.50 | 10.29M |
| 2026-09-15 | $16.00 | -7.08% | $17.22 | $17.34 | $15.93 | 13.79M |
| 2026-09-14 | $17.22 | -0.12% | $17.24 | $17.45 | $16.90 | 10.86M |
| 2026-09-13 | $17.24 | +4.64% | $16.48 | $17.64 | $16.42 | 8.43M |
| 2026-09-12 | $16.48 | -0.57% | $16.57 | $16.65 | $16.39 | 6.22M |
| 2026-09-11 | $16.57 | +4.48% | $15.86 | $16.80 | $15.86 | 12.30M |
| 2026-09-10 | $15.86 | -2.30% | $16.24 | $16.25 | $15.66 | 9.27M |
| 2026-09-09 | $16.24 | -4.79% | $17.05 | $17.24 | $16.18 | 8.91M |
| 2026-09-08 | $17.05 | +0.87% | $16.90 | $17.12 | $16.69 | 10.42M |
| 2026-09-07 | $16.90 | -0.68% | $17.02 | $17.18 | $16.76 | 8.76M |
| 2026-09-06 | $17.02 | +0.72% | $16.90 | $17.10 | $16.71 | 7.34M |
| 2026-09-05 | $16.90 | +0.50% | $16.81 | $16.95 | $16.69 | 6.70M |
| 2026-09-04 | $16.81 | +1.00% | $16.65 | $16.85 | $16.32 | 10.05M |
| 2026-09-03 | $16.65 | +3.64% | $16.06 | $16.78 | $15.87 | 11.12M |
| 2026-09-02 | $16.06 | +2.84% | $15.62 | $16.06 | $15.52 | 8.63M |
| 2026-09-01 | $15.62 | -1.19% | $15.81 | $15.95 | $15.51 | 10.99M |
| 2026-08-31 | $15.81 | -1.79% | $16.10 | $16.30 | $15.66 | 10.18M |
| 2026-08-30 | $16.10 | -4.24% | $16.81 | $16.99 | $16.07 | 7.49M |
| 2026-08-29 | $16.81 | +0.84% | $16.67 | $16.95 | $16.57 | 5.74M |
| 2026-08-28 | $16.67 | -2.34% | $17.07 | $17.18 | $16.32 | 10.00M |
| 2026-08-27 | $17.07 | -0.08% | $17.08 | $17.26 | $16.89 | 9.39M |
| 2026-08-26 | $17.08 | +3.76% | $16.46 | $17.09 | $16.46 | 9.02M |
| 2026-08-25 | $16.46 | -2.25% | $16.84 | $17.08 | $16.30 | 10.43M |
| 2026-08-24 | $16.84 | -1.02% | $17.02 | $17.03 | $16.48 | 12.45M |
| 2026-08-23 | $17.02 | +0.92% | $16.86 | $17.32 | $16.28 | 9.15M |
| 2026-08-22 | $16.86 | -7.07% | $18.15 | $18.74 | $16.72 | 14.58M |
| 2026-08-21 | $18.15 | +12.45% | $16.14 | $18.38 | $15.93 | 22.27M |
| 2026-08-20 | $16.14 | +6.52% | $15.15 | $16.14 | $15.15 | 17.62M |
| 2026-08-19 | $15.15 | +4.91% | $14.44 | $15.27 | $14.23 | 12.03M |
| 2026-08-18 | $14.44 | -4.94% | $15.19 | $15.19 | $14.31 | 6.91M |
| 2026-08-17 | $15.19 | +0.24% | $15.15 | $15.57 | $14.99 | 8.21M |
| 2026-08-16 | $15.15 | -2.02% | $15.47 | $15.54 | $15.12 | 5.78M |
| 2026-08-15 | $15.47 | +2.28% | $15.12 | $15.70 | $15.09 | 5.98M |
| 2026-08-14 | $15.12 | +0.10% | $15.11 | $15.37 | $14.78 | 7.62M |
| 2026-08-13 | $15.11 | +4.49% | $14.46 | $15.13 | $14.40 | 6.87M |
| 2026-08-12 | $14.46 | +1.14% | $14.29 | $14.66 | $14.19 | 6.76M |
| 2026-08-11 | $14.29 | -0.09% | $14.31 | $14.88 | $14.08 | 7.64M |
| 2026-08-10 | $14.31 | -0.66% | $14.40 | $14.79 | $14.23 | 8.16M |
| 2026-08-09 | $14.40 | -0.02% | $14.40 | $15.07 | $14.17 | 7.75M |
| 2026-08-08 | $14.40 | +5.38% | $13.67 | $14.52 | $13.67 | 6.26M |
| 2026-08-07 | $13.67 | +2.78% | $13.30 | $13.67 | $13.27 | 7.01M |
| 2026-08-06 | $13.30 | +3.42% | $12.86 | $13.61 | $12.79 | 7.27M |
| 2026-08-05 | $12.86 | -0.15% | $12.88 | $12.98 | $12.74 | 7.41M |
| 2026-08-04 | $12.88 | +1.56% | $12.68 | $13.00 | $12.67 | 7.19M |
| 2026-08-03 | $12.68 | +0.57% | $12.61 | $12.73 | $12.49 | 7.92M |
| 2026-08-02 | $12.61 | +0.97% | $12.49 | $12.78 | $12.47 | 5.95M |
| 2026-08-01 | $12.49 | -0.91% | $12.60 | $12.69 | $12.42 | 5.04M |
| 2026-07-31 | $12.60 | +0.16% | $12.58 | $12.71 | $12.41 | 8.41M |
| 2026-07-30 | $12.58 | +1.58% | $12.39 | $12.61 | $12.35 | 7.83M |
| 2026-07-29 | $12.39 | -4.37% | $12.95 | $12.98 | $12.20 | 8.29M |
| 2026-07-28 | $12.95 | -1.77% | $13.19 | $13.19 | $12.83 | 8.14M |
| 2026-07-27 | $13.19 | -4.53% | $13.81 | $13.82 | $13.19 | 11.20M |
| 2026-07-26 | $13.81 | +4.68% | $13.20 | $13.82 | $13.19 | 8.87M |
| 2026-07-25 | $13.20 | -0.13% | $13.21 | $13.26 | $13.15 | 6.81M |
| 2026-07-24 | $13.21 | -1.50% | $13.41 | $13.54 | $13.10 | 11.42M |
| 2026-07-23 | $13.41 | -1.82% | $13.66 | $13.70 | $13.32 | 10.24M |
| 2026-07-22 | $13.66 | -0.22% | $13.69 | $13.87 | $13.58 | 11.14M |
| 2026-07-21 | $13.69 | +0.53% | $13.62 | $13.76 | $13.45 | 16.82M |
| 2026-07-20 | $13.62 | +3.34% | $13.18 | $14.08 | $13.17 | 17.96M |
| 2026-07-19 | $13.18 | -2.27% | $13.48 | $13.58 | $13.18 | 9.09M |
| 2026-07-18 | $13.48 | +0.91% | $13.36 | $13.61 | $13.19 | 9.95M |
| 2026-07-17 | $13.36 | +2.33% | $13.06 | $13.46 | $12.99 | 14.41M |
| 2026-07-16 | $13.06 | -2.29% | $13.37 | $13.40 | $12.98 | 11.47M |
| 2026-07-15 | $13.37 | -3.84% | $13.90 | $14.39 | $13.29 | 14.94M |
| 2026-07-14 | $13.90 | -3.18% | $14.36 | $14.38 | $13.81 | 13.62M |
| 2026-07-13 | $14.36 | +8.82% | $13.19 | $14.76 | $13.01 | 30.60M |
| 2026-07-12 | $13.19 | -1.04% | $13.33 | $13.50 | $13.19 | 11.15M |
| 2026-07-11 | $13.33 | -1.52% | $13.54 | $13.74 | $13.31 | 8.86M |
| 2026-07-10 | $13.54 | +1.47% | $13.34 | $13.70 | $13.31 | 12.41M |
| 2026-07-09 | $13.34 | +1.90% | $13.09 | $13.53 | $13.00 | 12.96M |
| 2026-07-08 | $13.09 | -5.30% | $13.82 | $13.89 | $12.91 | 13.43M |
| 2026-07-07 | $13.82 | -5.18% | $14.58 | $14.58 | $13.65 | 13.58M |
| 2026-07-06 | $14.58 | -2.06% | $14.89 | $15.22 | $14.58 | 19.82M |
| 2026-07-05 | $14.89 | +3.55% | $14.37 | $15.18 | $14.28 | 13.28M |
| 2026-07-04 | $14.37 | +1.13% | $14.21 | $14.87 | $14.10 | 11.22M |