bsv3s(BSV3S)Today
$0.185
1 years ago
$0.059225
2 years ago
$0.005484
3 years ago
$0.014289
4 years ago
$0.025659
bsv3s Price History (BSV3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.184 | $0.208 | $0.173 | $0.204 | $147.544K |
2025-07-16 | $0.335 | $0.35 | $0.168 | $0.189 | $182.224K |
2025-07-15 | $0.335 | $0.361 | $0.324 | $0.35 | $145.253K |
2025-07-14 | $0.328 | $0.34 | $0.303 | $0.339 | $120.714K |
2025-07-13 | $0.378 | $0.384 | $0.323 | $0.334 | $33,515.78 |
2025-07-12 | $0.341 | $0.389 | $0.321 | $0.385 | $388.732K |
2025-07-11 | $0.431 | $0.432 | $0.302 | $0.351 | $131.569K |
2025-07-10 | $0.432 | $0.44 | $0.396 | $0.432 | $43,188.89 |
2025-07-09 | $0.456 | $0.464 | $0.427 | $0.439 | $72,387.45 |
2025-07-09 | -- | $0.466 | $0.427 | -- | -- |
2025-07-07 | $0.498 | $0.503 | $0.449 | $0.456 | $44,542.61 |
2025-07-06 | $0.52 | $0.544 | $0.49 | $0.504 | $114.737K |
2025-07-05 | $0.584 | $0.599 | $0.458 | $0.532 | $131.968K |
2025-07-04 | $0.532 | $0.579 | $0.509 | $0.579 | $25,475.85 |
2025-07-03 | $0.497 | $0.54 | $0.463 | $0.536 | $95,291.97 |
2025-07-02 | $0.497 | $0.56 | $0.439 | $0.504 | $47,378.46 |
2025-07-01 | $0.446 | $0.623 | $0.406 | $0.493 | $82,680.59 |
2025-06-30 | $0.31 | $0.459 | $0.283 | $0.45 | $59,164.31 |
2025-06-29 | $0.315 | $0.319 | $0.3 | $0.312 | $36,542.19 |
2025-06-28 | $0.321 | $0.33 | $0.312 | $0.323 | $99,690.28 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
bsv3s(BSV3S)
