首页
快讯
资讯
APP
搜索
BSV
比特币SV
/
Bitcoin-cash-sv
市值排名:
No.50
+ 加入自选
BSV行情
平台数据
基本资料
持币地址
历史数据
36.87
历史最低价
496.78
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2024-03-28
90.1989
94.7415
87.7021
92.7766
418.51万
17.64亿
2.
2024-03-27
90.2511
94
86.2086
90.1866
429.64万
17.15亿
3.
2024-03-26
88.9033
96.8458
88.5
90.2595
443.58万
17.16亿
4.
2024-03-25
85.7571
89.3167
84.978
88.8815
337.18万
16.9亿
5.
2024-03-24
85.7837
89.9204
82.4381
85.7674
325.97万
16.3亿
6.
2024-03-23
76.6491
85.8803
75.5236
85.7792
392.95万
16.31亿
7.
2024-03-22
81.191
81.4509
74.5305
76.6299
383.12万
14.57亿
8.
2024-03-21
73.6678
81.8238
70.339
81.1805
470.86万
15.43亿
9.
2024-03-20
75.6739
76.5682
68
73.7067
479.58万
14.01亿
10.
2024-03-19
81.7509
83.0732
71.6022
75.6701
536.37万
14.39亿
11.
2024-03-18
85.0693
86.5578
80.0429
81.7927
482.8万
15.55亿
12.
2024-03-17
87.7929
88.3503
77.7618
85.0914
470.91万
16.18亿
13.
2024-03-16
89.0478
92.0628
85.4465
87.7926
572.54万
16.69亿
14.
2024-03-15
102.1195
103.38
85.1514
89.0485
742.18万
16.93亿
15.
2024-03-14
112.4036
118.0027
101.512
102.1191
495.1万
19.41亿
16.
2024-03-13
112.2003
126.1
109.0001
112.4068
478.24万
21.37亿
17.
2024-03-12
113.4675
117.1324
108.1982
112.1889
496.77万
21.33亿
18.
2024-03-11
107.8255
114.9986
102.243
113.4506
1629.27万
21.57亿
19.
2024-03-10
109.7362
115.4151
106.2782
107.83
2556.59万
20.5亿
20.
2024-03-09
109.5639
117.3325
106.7414
109.7491
3228.24万
20.86亿
21.
2024-03-08
107.0722
113.8038
105.0048
109.5204
3150.31万
20.82亿
22.
2024-03-07
98.9553
108.2393
98.3692
107.0711
3548.05万
20.35亿
23.
2024-03-06
108.2235
108.9101
84.5198
98.9234
4482.79万
18.81亿
24.
2024-03-05
106.9414
127.7033
105.3935
108.2259
4008.38万
20.57亿
25.
2024-03-04
110.8637
112.6772
102.0001
106.9402
3162.9万
20.33亿
26.
2024-03-03
102.9699
126.1543
101.0968
110.8635
3025.98万
21.08亿
27.
2024-03-02
83.0493
109.7401
82.9749
102.9596
3097.15万
19.57亿
28.
2024-03-01
84.9385
84.9914
79.1973
83.0471
3196.48万
15.79亿
29.
2024-02-29
82.8688
88.7576
75
84.9382
3951.33万
16.15亿
30.
2024-02-28
80.7583
84.6422
79.2931
82.8769
2791.64万
15.76亿
31.
2024-02-27
75.8187
86.2679
75.7472
80.7557
2821.61万
15.35亿
32.
2024-02-26
75.2187
75.978
73.1907
75.8325
1663.52万
14.42亿
33.
2024-02-25
74.7765
76.0348
74.5394
75.2241
1513.18万
14.3亿
34.
2024-02-24
74.1485
75.6269
72.992
74.7854
1836.2万
14.22亿
35.
2024-02-23
76.2314
77.3497
73.7571
74.1567
2027.52万
14.1亿
36.
2024-02-22
73.5614
76.6025
72.6636
76.2253
2234.46万
14.49亿
37.
2024-02-21
75.3657
77.0621
72.5145
73.5627
2478.23万
13.98亿
38.
2024-02-20
77.972
79.2096
73.8565
75.3488
2342.34万
14.32亿
39.
2024-02-19
77.0179
78.3956
76.8095
77.9757
1740.77万
14.82亿
40.
2024-02-18
75.9713
77.7506
75.8532
77.0179
1633.89万
14.64亿
41.
2024-02-17
78.5541
78.9449
74.7218
75.9502
1899.84万
14.44亿
42.
2024-02-16
79.9621
80.5676
76.6776
78.565
2237.97万
14.94亿
43.
2024-02-15
81.2758
83.1786
79.6371
79.9672
2260.73万
15.2亿
44.
2024-02-14
78.9783
83.1743
78.691
81.327
2162.77万
15.46亿
45.
2024-02-13
81.3724
83.9609
77.8815
78.9845
2342.95万
15.02亿
46.
2024-02-12
80.073
81.5827
77.6481
81.3758
1551.96万
15.47亿
47.
2024-02-11
77.5696
81.6
77.0462
80.0997
1393.65万
15.23亿
48.
2024-02-10
79.0547
80.1657
75.9329
77.5781
2085.06万
14.75亿
49.
2024-02-09
76.7335
81.2014
75.5
79.0585
1977.34万
15.03亿
50.
2024-02-08
71.8882
76.7877
71.6803
76.7333
1727.24万
14.59亿
51.
2024-02-07
72.3012
75.6179
70.9402
71.8943
1537.44万
13.67亿
52.
2024-02-06
72.3154
74.101
70.115
72.3212
1474.96万
13.75亿
53.
2024-02-05
72.145
73.633
69.8452
72.3146
1338.86万
13.75亿
54.
2024-02-04
72.8192
73.6985
71.6167
72.1465
1267.26万
13.72亿
55.
2024-02-03
70.9827
77.4185
70.356
72.821
2054.7万
13.84亿
56.
2024-02-02
69.7371
71.1682
69.0836
70.9832
2232.64万
13.49亿
57.
2024-02-01
70.3264
71.0245
67.464
69.7432
2395.07万
13.26亿
58.
2024-01-31
72.9472
73.5817
68.7129
70.3316
2180.95万
13.37亿
59.
2024-01-30
72.3072
75
71.8965
72.956
2272.88万
13.87亿
60.
2024-01-29
72.425
75.4979
70.5878
72.3246
2058.53万
13.75亿
61.
2024-01-28
72.3048
75.1219
72.1356
72.4322
1742.82万
13.77亿
62.
2024-01-27
70.3761
74.6098
70.0524
72.3042
2256.98万
13.75亿
63.
2024-01-26
68.6508
71.647
66.8192
70.3708
2154.32万
13.38亿
64.
2024-01-25
71.6089
72.7905
68.1295
68.7663
2258.62万
13.07亿
65.
2024-01-24
70.2601
73.8265
69.8178
71.6775
2650.16万
13.63亿
66.
2024-01-23
72.447
72.9916
64.8394
70.2682
2007.62万
13.36亿
67.
2024-01-22
75.3022
76.4435
71.4906
72.4439
1158.4万
13.77亿
68.
2024-01-21
71.4877
77.9998
71.2642
75.3049
1384.31万
14.32亿
69.
2024-01-20
72.5672
75.6476
69.5031
71.4971
1674.99万
13.59亿
70.
2024-01-19
80.1979
80.4195
72.075
72.5415
1719.77万
13.79亿
71.
2024-01-18
80.4851
81.7647
77.9426
80.2053
1659.87万
15.25亿
72.
2024-01-17
84.9126
85.2078
79.9041
80.4992
1684.54万
15.3亿
73.
2024-01-16
83.9945
86.4653
82.7431
84.9151
1640.81万
16.14亿
74.
2024-01-15
86.5255
87.9937
82.4074
83.9952
1636.78万
15.97亿
75.
2024-01-14
85.5091
90.0451
83.7169
86.5309
1620.17万
16.45亿
76.
2024-01-13
91.1852
92.3882
83
85.5295
2100.96万
16.26亿
77.
2024-01-12
96.1821
99.3077
90.5343
91.2131
2212.15万
17.34亿
78.
2024-01-11
89.0162
101.8477
87.9166
96.1877
2493.29万
18.29亿
79.
2024-01-10
92.1907
97.3442
87.0592
89.0282
1903.39万
16.92亿
80.
2024-01-09
77.0223
97
75.8556
92.1951
1613.23万
17.53亿
81.
2024-01-08
79.1435
81.4879
70.0829
77.0491
865.57万
14.65亿
82.
2024-01-07
81.9208
82.9891
76.9856
78.8001
584.09万
14.98亿
83.
2024-01-06
79.6277
89.4185
79.5364
81.9361
2952.17万
15.58亿
84.
2024-01-05
85.416
87.1381
78.3866
79.6263
2942.81万
15.14亿
85.
2024-01-04
87.5559
89.1345
81.3423
85.431
1447.37万
16.24亿
86.
2024-01-03
97.8403
100.7938
80
87.1976
613.55万
16.58亿
87.
2024-01-02
101.8724
108.2301
97.262
97.8564
1887.96万
18.6亿
88.
2024-01-01
93.6605
112.4343
87.9752
101.9099
1293万
19.37亿
89.
2023-12-31
99.1376
101.3216
86.6367
93.6669
1216.2万
17.81亿
90.
2023-12-30
102.9563
104.3295
92.0257
99.1627
1310.69万
18.85亿
91.
2023-12-29
87.1176
107.1426
78.673
102.829
1365.55万
19.55亿
92.
2023-12-28
64.9999
95.3381
64.9498
87.1297
1570.96万
16.56亿
93.
2023-12-27
49.1478
65
47.2795
65
1236.94万
12.36亿
94.
2023-12-26
50.8593
51.6233
49.1129
49.1469
1287.07万
9.34亿
95.
2023-12-25
49.4712
51.0116
48
50.8607
1351.08万
9.67亿
96.
2023-12-24
49.9958
50.5145
49.0821
49.4692
1364.87万
9.4亿
97.
2023-12-23
50.3235
51.4999
49.1813
49.9957
1347.31万
9.5亿
98.
2023-12-22
49.1637
50.9458
48.6024
50.3292
1283.2万
9.57亿
99.
2023-12-21
49.8805
50.6902
48.4397
49.1711
1317.05万
9.35亿
100.
2023-12-20
48.1966
50.2221
47.1649
49.8816
1374.47万
9.48亿