Bitcoin SV price history in 2019
In 2019 Bitcoin SV (BSV) went from $83.79 on 2019-01-01 to $97.105 on 2019-12-31, a change of +15.89%. The highest price was $241.14 on 2019-06-22 and the lowest $51.42 on 2019-04-26. About $7.98B was traded across the year. The best day was 2019-05-29 (+73.72%) and the worst 2019-09-24 (-28.90%).
$83.79Open · 2019-01-01
$97.105Close · 2019-12-31
$241.14High · 2019-06-22
$51.42Low · 2019-04-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $83.79 | $92.83 | $63.00 | $63.45 | $238.84M | -24.27% |
| February | $63.45 | $73.82 | $60.25 | $66.67 | $194.56M | +5.07% |
| March | $66.67 | $68.29 | $62.74 | $64.84 | $86.81M | -2.74% |
| April | $64.84 | $85.87 | $51.42 | $53.56 | $37.78M | -17.40% |
| May | $53.56 | $209.75 | $53.00 | $194.86 | $1.48B | +263.82% |
| June | $194.86 | $241.14 | $184.21 | $195.13 | $397.78M | +0.14% |
| July | $195.13 | $204.33 | $110.93 | $147.73 | $663.10M | -24.29% |
| August | $147.73 | $153.20 | $124.95 | $129.08 | $836.52M | -12.62% |
| September | $129.08 | $135.15 | $81.79 | $87.56 | $863.10M | -32.17% |
| October | $87.56 | $141.118 | $80.94 | $128.836 | $1.05B | +47.14% |
| November | $128.836 | $139.26 | $96.51 | $107.441 | $1.16B | -16.61% |
| December | $107.441 | $107.441 | $80.627 | $97.105 | $965.10M | -9.62% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $95.783 | $97.105 | $95.783 | $97.105 | $44.69M | +1.38% |
| 2019-12-30 | $100.109 | $100.109 | $95.783 | $95.783 | $44.43M | -4.32% |
| 2019-12-29 | $94.003 | $100.109 | $94.003 | $100.109 | $41.08M | +6.50% |
| 2019-12-28 | $90.162 | $94.003 | $90.162 | $94.003 | $35.12M | +4.26% |
| 2019-12-27 | $87.28 | $90.162 | $87.28 | $90.162 | $33.93M | +3.30% |
| 2019-12-26 | $85.911 | $87.28 | $85.911 | $87.28 | $29.44M | +1.59% |
| 2019-12-25 | $86.833 | $86.833 | $85.911 | $85.911 | $26.17M | -1.06% |
| 2019-12-24 | $85.944 | $86.833 | $85.944 | $86.833 | $27.35M | +1.03% |
| 2019-12-23 | $88.212 | $88.212 | $85.944 | $85.944 | $36.20M | -2.57% |
| 2019-12-22 | $84.764 | $88.212 | $84.764 | $88.212 | $33.86M | +4.07% |
| 2019-12-21 | $88.172 | $88.172 | $84.764 | $84.764 | $28.91M | -3.87% |
| 2019-12-20 | $84.59 | $88.172 | $84.59 | $88.172 | $32.20M | +4.23% |
| 2019-12-19 | $85.832 | $85.832 | $84.59 | $84.59 | $33.38M | -1.45% |
| 2019-12-18 | $80.627 | $85.832 | $80.627 | $85.832 | $36.26M | +6.46% |
| 2019-12-17 | $89.002 | $89.002 | $80.627 | $80.627 | $35.19M | -9.41% |
| 2019-12-16 | $92.992 | $92.992 | $89.002 | $89.002 | $26.53M | -4.29% |
| 2019-12-15 | $92.663 | $92.992 | $92.663 | $92.992 | $22.36M | +0.36% |
| 2019-12-14 | $93.202 | $93.202 | $92.663 | $92.663 | $22.57M | -0.58% |
| 2019-12-13 | $92.551 | $93.202 | $92.551 | $93.202 | $24.46M | +0.70% |
| 2019-12-12 | $94.659 | $94.659 | $92.551 | $92.551 | $28.81M | -2.23% |
| 2019-12-11 | $95.641 | $95.641 | $94.659 | $94.659 | $23.61M | -1.03% |
| 2019-12-10 | $95.183 | $95.641 | $95.183 | $95.641 | $32.43M | +0.48% |
| 2019-12-09 | $96.979 | $96.979 | $95.183 | $95.183 | $28.03M | -1.85% |
| 2019-12-08 | $95.654 | $96.979 | $95.654 | $96.979 | $22.39M | +1.39% |
| 2019-12-07 | $96.88 | $96.88 | $95.654 | $95.654 | $27.30M | -1.27% |
| 2019-12-06 | $94.853 | $96.88 | $94.853 | $96.88 | $25.10M | +2.14% |
| 2019-12-05 | $94.604 | $94.853 | $94.604 | $94.853 | $30.65M | +0.26% |
| 2019-12-04 | $95.468 | $95.468 | $94.604 | $94.604 | $39.13M | -0.91% |
| 2019-12-03 | $100.339 | $100.339 | $95.468 | $95.468 | $28.18M | -4.85% |
| 2019-12-02 | $103.951 | $103.951 | $100.339 | $100.339 | $29.24M | -3.47% |
| 2019-12-01 | $107.441 | $107.441 | $103.951 | $103.951 | $36.07M | -3.25% |
| 2019-11-30 | $109.073 | $109.073 | $107.441 | $107.441 | $33.13M | -1.50% |
| 2019-11-29 | $105.552 | $109.073 | $105.552 | $109.073 | $32.66M | +3.34% |
| 2019-11-28 | $107.473 | $107.473 | $105.552 | $105.552 | $34.20M | -1.79% |
| 2019-11-27 | $106.61 | $107.473 | $106.61 | $107.473 | $39.05M | +0.81% |
| 2019-11-26 | $104.081 | $106.61 | $104.081 | $106.61 | $36.02M | +2.43% |
| 2019-11-25 | $99.411 | $104.081 | $99.411 | $104.081 | $44.04M | +4.70% |
| 2019-11-24 | $107.843 | $107.843 | $99.411 | $99.411 | $44.69M | -7.82% |
| 2019-11-23 | $96.51 | $107.843 | $96.51 | $107.843 | $39.31M | +11.74% |
| 2019-11-22 | $100.102 | $100.102 | $96.51 | $96.51 | $52.55M | -3.59% |
| 2019-11-21 | $105.729 | $105.729 | $100.102 | $100.102 | $39.04M | -5.32% |
| 2019-11-20 | $109.468 | $109.468 | $105.729 | $105.729 | $37.61M | -3.42% |
| 2019-11-19 | $116.466 | $116.466 | $109.468 | $109.468 | $39.24M | -6.01% |
| 2019-11-18 | $123.374 | $123.374 | $116.466 | $116.466 | $33.09M | -5.60% |
| 2019-11-17 | $123.568 | $123.568 | $123.374 | $123.374 | $28.71M | -0.16% |
| 2019-11-16 | $123.69 | $123.69 | $123.568 | $123.568 | $27.07M | -0.10% |
| 2019-11-15 | $125.993 | $125.993 | $123.69 | $123.69 | $37.39M | -1.83% |
| 2019-11-14 | $129.133 | $129.133 | $125.993 | $125.993 | $34.84M | -2.43% |
| 2019-11-13 | $131.857 | $131.857 | $129.133 | $129.133 | $30.77M | -2.07% |
| 2019-11-12 | $131.469 | $131.857 | $131.469 | $131.857 | $36.75M | +0.30% |
| 2019-11-11 | $134.426 | $134.426 | $131.469 | $131.469 | $38.74M | -2.20% |
| 2019-11-10 | $130.108 | $134.426 | $130.108 | $134.426 | $41.25M | +3.32% |
| 2019-11-09 | $124.357 | $130.108 | $124.357 | $130.108 | $37.04M | +4.62% |
| 2019-11-08 | $133.058 | $133.058 | $124.357 | $124.357 | $39.68M | -6.54% |
| 2019-11-07 | $139.26 | $139.26 | $133.058 | $133.058 | $38.11M | -4.45% |
| 2019-11-06 | $138.075 | $139.26 | $138.075 | $139.26 | $48.47M | +0.86% |
| 2019-11-05 | $131.858 | $138.075 | $131.858 | $138.075 | $47.61M | +4.71% |
| 2019-11-04 | $128.593 | $131.858 | $128.593 | $131.858 | $48.86M | +2.54% |
| 2019-11-03 | $131.333 | $131.333 | $128.593 | $128.593 | $42.65M | -2.09% |
| 2019-11-02 | $129.278 | $131.333 | $129.278 | $131.333 | $39.48M | +1.59% |
| 2019-11-01 | $128.836 | $129.278 | $128.836 | $129.278 | $41.73M | +0.34% |
| 2019-10-31 | $134.808 | $134.808 | $128.836 | $128.836 | $39.41M | -4.43% |
| 2019-10-30 | $141.118 | $141.118 | $134.808 | $134.808 | $54.11M | -4.47% |
| 2019-10-29 | $137.898 | $141.118 | $137.898 | $141.118 | $53.62M | +2.34% |
| 2019-10-28 | $139.888 | $139.888 | $137.898 | $137.898 | $61.16M | -1.42% |
| 2019-10-27 | $139.701 | $139.888 | $139.701 | $139.888 | $69.81M | +0.13% |
| 2019-10-26 | $133.42 | $139.701 | $133.42 | $139.701 | $111.34M | +4.71% |
| 2019-10-25 | $106.144 | $133.42 | $106.144 | $133.42 | $81.23M | +25.70% |
| 2019-10-24 | $97.41 | $106.144 | $97.41 | $106.144 | $48.92M | +8.97% |
| 2019-10-23 | $105.525 | $105.525 | $97.41 | $97.41 | $53.88M | -7.69% |
| 2019-10-22 | $112.411 | $112.411 | $105.525 | $105.525 | $48.92M | -6.13% |
| 2019-10-21 | $94.83 | $112.411 | $94.83 | $112.411 | $38.88M | +18.54% |
| 2019-10-20 | $89.914 | $94.83 | $89.914 | $94.83 | $28.17M | +5.47% |
| 2019-10-19 | $90.251 | $90.251 | $89.914 | $89.914 | $24.59M | -0.37% |
| 2019-10-18 | $89.206 | $90.251 | $89.206 | $90.251 | $33.40M | +1.17% |
| 2019-10-17 | $87.648 | $89.206 | $87.648 | $89.206 | $27.98M | +1.78% |
| 2019-10-16 | $89.285 | $89.285 | $87.648 | $87.648 | $39.20M | -1.83% |
| 2019-10-15 | $87.013 | $89.285 | $87.013 | $89.285 | $25.35M | +2.61% |
| 2019-10-14 | $86.337 | $87.013 | $86.337 | $87.013 | $12.96M | +0.78% |
| 2019-10-13 | $86.796 | $86.796 | $86.337 | $86.337 | $18.08M | -0.53% |
| 2019-10-12 | $83.724 | $86.796 | $83.724 | $86.796 | $15.58M | +3.67% |
| 2019-10-11 | $88.292 | $88.292 | $83.724 | $83.724 | $18.19M | -5.17% |
| 2019-10-10 | $91.80 | $91.80 | $88.292 | $88.292 | $19.16M | -3.82% |
| 2019-10-09 | $84.08 | $91.80 | $84.08 | $91.80 | $18.76M | +9.18% |
| 2019-10-08 | $84.06 | $84.08 | $84.06 | $84.08 | $11.86M | +0.02% |
| 2019-10-07 | $80.94 | $84.06 | $80.94 | $84.06 | $14.28M | +3.85% |
| 2019-10-06 | $82.56 | $82.56 | $80.94 | $80.94 | $13.01M | -1.96% |
| 2019-10-05 | $82.98 | $82.98 | $82.56 | $82.56 | $7.73M | -0.51% |
| 2019-10-04 | $82.96 | $82.98 | $82.96 | $82.98 | $10.49M | +0.02% |
| 2019-10-03 | $84.57 | $84.57 | $82.96 | $82.96 | $11.05M | -1.90% |
| 2019-10-02 | $84.44 | $84.57 | $84.44 | $84.57 | $14.75M | +0.15% |
| 2019-10-01 | $87.56 | $87.56 | $84.44 | $84.44 | $22.48M | -3.56% |
| 2019-09-30 | $82.65 | $87.56 | $82.65 | $87.56 | $18.12M | +5.94% |
| 2019-09-29 | $84.32 | $84.32 | $82.65 | $82.65 | $10.22M | -1.98% |
| 2019-09-28 | $84.16 | $84.32 | $84.16 | $84.32 | $14.06M | +0.19% |
| 2019-09-27 | $83.37 | $84.16 | $83.37 | $84.16 | $27.13M | +0.95% |
| 2019-09-26 | $86.29 | $86.29 | $83.37 | $83.37 | $24.14M | -3.38% |
| 2019-09-25 | $81.79 | $86.29 | $81.79 | $86.29 | $50.25M | +5.50% |
| 2019-09-24 | $115.03 | $115.03 | $81.79 | $81.79 | $29.59M | -28.90% |
| 2019-09-23 | $119.51 | $119.51 | $115.03 | $115.03 | $16.64M | -3.75% |
| 2019-09-22 | $122.02 | $122.02 | $119.51 | $119.51 | $26.30M | -2.06% |
| 2019-09-21 | $122.99 | $122.99 | $122.02 | $122.02 | $20.50M | -0.79% |
| 2019-09-20 | $122.59 | $122.99 | $122.59 | $122.99 | $32.34M | +0.33% |
| 2019-09-19 | $124.90 | $124.90 | $122.59 | $122.59 | $34.63M | -1.85% |
| 2019-09-18 | $124.50 | $124.90 | $124.50 | $124.90 | $39.58M | +0.32% |
| 2019-09-17 | $122.62 | $124.50 | $122.62 | $124.50 | $26.66M | +1.53% |
| 2019-09-16 | $119.23 | $122.62 | $119.23 | $122.62 | $28.71M | +2.84% |
| 2019-09-15 | $119.10 | $119.23 | $119.10 | $119.23 | $38.24M | +0.11% |
| 2019-09-14 | $117.05 | $119.10 | $117.05 | $119.10 | $22.39M | +1.75% |
| 2019-09-13 | $118.67 | $118.67 | $117.05 | $117.05 | $24.31M | -1.37% |
| 2019-09-12 | $119.38 | $119.38 | $118.67 | $118.67 | $34.95M | -0.59% |
| 2019-09-11 | $126.56 | $126.56 | $119.38 | $119.38 | $28.62M | -5.67% |
| 2019-09-10 | $130.88 | $130.88 | $126.56 | $126.56 | $19.03M | -3.30% |
| 2019-09-09 | $135.12 | $135.12 | $130.88 | $130.88 | $39.33M | -3.14% |
| 2019-09-08 | $134.02 | $135.12 | $134.02 | $135.12 | $39.30M | +0.82% |
| 2019-09-07 | $130.83 | $134.02 | $130.83 | $134.02 | $30.78M | +2.44% |
| 2019-09-06 | $130.49 | $130.83 | $130.49 | $130.83 | $43.89M | +0.26% |
| 2019-09-05 | $131.83 | $131.83 | $130.49 | $130.49 | $23.55M | -1.02% |
| 2019-09-04 | $135.15 | $135.15 | $131.83 | $131.83 | $25.46M | -2.46% |
| 2019-09-03 | $133.83 | $135.15 | $133.83 | $135.15 | $33.41M | +0.99% |
| 2019-09-02 | $129.84 | $133.83 | $129.84 | $133.83 | $39.28M | +3.07% |
| 2019-09-01 | $129.08 | $129.84 | $129.08 | $129.84 | $21.70M | +0.59% |
| 2019-08-31 | $130.03 | $130.03 | $129.08 | $129.08 | $25.03M | -0.73% |
| 2019-08-30 | $128.36 | $130.03 | $128.36 | $130.03 | $32.70M | +1.30% |
| 2019-08-29 | $124.95 | $128.36 | $124.95 | $128.36 | $49.57M | +2.73% |
| 2019-08-28 | $133.97 | $133.97 | $124.95 | $124.95 | $29.38M | -6.73% |
| 2019-08-27 | $131.81 | $133.97 | $131.81 | $133.97 | $32.54M | +1.64% |
| 2019-08-26 | $132.95 | $132.95 | $131.81 | $131.81 | $31.97M | -0.86% |
| 2019-08-25 | $133.10 | $133.10 | $132.95 | $132.95 | $19.86M | -0.11% |
| 2019-08-24 | $135.96 | $135.96 | $133.10 | $133.10 | $28.63M | -2.10% |
| 2019-08-23 | $134.42 | $135.96 | $134.42 | $135.96 | $24.32M | +1.15% |
| 2019-08-22 | $134.07 | $134.42 | $134.07 | $134.42 | $24.08M | +0.26% |
| 2019-08-21 | $140.04 | $140.04 | $134.07 | $134.07 | $28.80M | -4.26% |
| 2019-08-20 | $145.46 | $145.46 | $140.04 | $140.04 | $25.07M | -3.73% |
| 2019-08-19 | $135.96 | $145.46 | $135.96 | $145.46 | $25.47M | +6.99% |
| 2019-08-18 | $133.30 | $135.96 | $133.30 | $135.96 | $24.12M | +2.00% |
| 2019-08-17 | $134.83 | $134.83 | $133.30 | $133.30 | $24.08M | -1.13% |
| 2019-08-16 | $135.16 | $135.16 | $134.83 | $134.83 | $25.21M | -0.24% |
| 2019-08-15 | $135.30 | $135.30 | $135.16 | $135.16 | $26.13M | -0.10% |
| 2019-08-14 | $143.84 | $143.84 | $135.30 | $135.30 | $26.41M | -5.94% |
| 2019-08-13 | $142.55 | $143.84 | $142.55 | $143.84 | $25.41M | +0.90% |
| 2019-08-12 | $146.23 | $146.23 | $142.55 | $142.55 | $25.27M | -2.52% |
| 2019-08-11 | $141.51 | $146.23 | $141.51 | $146.23 | $25.60M | +3.34% |
| 2019-08-10 | $140.23 | $141.51 | $140.23 | $141.51 | $25.91M | +0.91% |
| 2019-08-09 | $144.50 | $144.50 | $140.23 | $140.23 | $25.52M | -2.96% |
| 2019-08-08 | $146.99 | $146.99 | $144.50 | $144.50 | $25.23M | -1.69% |
| 2019-08-07 | $147.50 | $147.50 | $146.99 | $146.99 | $26.70M | -0.35% |
| 2019-08-06 | $153.20 | $153.20 | $147.50 | $147.50 | $27.30M | -3.72% |
| 2019-08-05 | $149.60 | $153.20 | $149.60 | $153.20 | $21.70M | +2.41% |
| 2019-08-04 | $151.21 | $151.21 | $149.60 | $149.60 | $25.31M | -1.06% |
| 2019-08-03 | $148.30 | $151.21 | $148.30 | $151.21 | $26.94M | +1.96% |
| 2019-08-02 | $145.67 | $148.30 | $145.67 | $148.30 | $26.82M | +1.81% |
| 2019-08-01 | $147.73 | $147.73 | $145.67 | $145.67 | $25.43M | -1.39% |
| 2019-07-31 | $145.56 | $147.73 | $145.56 | $147.73 | $26.98M | +1.46% |
| 2019-07-30 | $145.81 | $145.81 | $145.60 | $145.60 | $25.70M | -0.15% |
| 2019-07-29 | $147.29 | $147.29 | $145.82 | $145.82 | $27.08M | -0.82% |
| 2019-07-28 | $150.60 | $150.60 | $147.02 | $147.02 | $26.24M | -2.34% |
| 2019-07-27 | $161.95 | $161.95 | $150.55 | $150.55 | $26.86M | -6.99% |
| 2019-07-26 | $161.76 | $161.86 | $161.76 | $161.86 | $28.07M | +0.07% |
| 2019-07-25 | $167.17 | $167.17 | $161.75 | $161.75 | $29.18M | -3.29% |
| 2019-07-24 | $169.43 | $169.43 | $167.25 | $167.25 | $31.42M | -1.33% |
| 2019-07-23 | $168.58 | $169.51 | $168.58 | $169.51 | $32.80M | +0.53% |
| 2019-07-22 | $176.68 | $176.68 | $168.61 | $168.61 | $28.40M | -4.57% |
| 2019-07-21 | $172.72 | $176.69 | $172.72 | $176.69 | $32.74M | +2.31% |
| 2019-07-20 | $145.77 | $172.70 | $145.77 | $172.70 | $31.14M | +18.40% |
| 2019-07-19 | $134.58 | $145.86 | $134.58 | $145.86 | $23.99M | +8.38% |
| 2019-07-18 | $120.18 | $134.58 | $120.18 | $134.58 | $13.10M | +12.03% |
| 2019-07-17 | $110.97 | $120.13 | $110.97 | $120.13 | $11.96M | +8.29% |
| 2019-07-16 | $129.14 | $129.14 | $110.93 | $110.93 | $12.89M | -14.12% |
| 2019-07-15 | $126.28 | $129.17 | $126.28 | $129.17 | $12.54M | +1.73% |
| 2019-07-14 | $154.85 | $154.85 | $126.97 | $126.97 | $13.06M | -18.11% |
| 2019-07-13 | $165.47 | $165.47 | $155.05 | $155.05 | $14.37M | -6.31% |
| 2019-07-12 | $162.90 | $165.49 | $162.90 | $165.49 | $15.08M | +1.59% |
| 2019-07-11 | $191.55 | $191.55 | $162.90 | $162.90 | $15.77M | -14.96% |
| 2019-07-10 | $204.33 | $204.33 | $191.55 | $191.55 | $17.05M | -6.25% |
| 2019-07-09 | $200.93 | $204.33 | $200.93 | $204.33 | $18.17M | +1.69% |
| 2019-07-08 | $199.14 | $200.93 | $199.14 | $200.93 | $16.84M | +0.90% |
| 2019-07-07 | $197.96 | $199.14 | $197.96 | $199.14 | $16.84M | +0.60% |
| 2019-07-06 | $198.74 | $198.74 | $197.96 | $197.96 | $17.53M | -0.39% |
| 2019-07-05 | $196.15 | $198.74 | $196.15 | $198.74 | $19.03M | +1.32% |
| 2019-07-04 | $202.96 | $202.96 | $196.15 | $196.15 | $18.82M | -3.36% |
| 2019-07-03 | $195.90 | $202.96 | $195.90 | $202.96 | $19.37M | +3.60% |
| 2019-07-02 | $197.13 | $197.13 | $195.90 | $195.90 | $19.93M | -0.62% |
| 2019-07-01 | $195.13 | $197.13 | $195.13 | $197.13 | $20.16M | +1.02% |
| 2019-06-30 | $214.17 | $214.17 | $195.13 | $195.13 | $20.71M | -8.89% |
| 2019-06-29 | $210.60 | $214.17 | $210.60 | $214.17 | $20.69M | +1.70% |
| 2019-06-28 | $200.49 | $210.60 | $200.49 | $210.60 | $18.06M | +5.04% |
| 2019-06-27 | $219.84 | $219.84 | $200.49 | $200.49 | $13.43M | -8.80% |
| 2019-06-26 | $238.59 | $238.59 | $219.84 | $219.84 | $16.09M | -7.86% |
| 2019-06-25 | $235.31 | $238.59 | $235.31 | $238.59 | $16.58M | +1.39% |
| 2019-06-24 | $239.54 | $239.54 | $235.31 | $235.31 | $16.10M | -1.77% |
| 2019-06-23 | $241.14 | $241.14 | $239.54 | $239.54 | $16.99M | -0.66% |
| 2019-06-22 | $222.85 | $241.14 | $222.85 | $241.14 | $16.11M | +8.21% |
| 2019-06-21 | $215.17 | $222.85 | $215.17 | $222.85 | $15.22M | +3.57% |
| 2019-06-20 | $212.84 | $215.17 | $212.84 | $215.17 | $4.13M | -4.00% |
| 2019-06-19 | $222.98 | $224.13 | $222.98 | $224.13 | $15.78M | +0.52% |
| 2019-06-18 | $223.83 | $223.83 | $222.98 | $222.98 | $15.25M | -0.38% |
| 2019-06-17 | $212.63 | $223.83 | $212.63 | $223.83 | $13.23M | +5.27% |
| 2019-06-16 | $209.86 | $212.63 | $209.86 | $212.63 | $12.53M | +1.32% |
| 2019-06-15 | $214.55 | $214.55 | $209.86 | $209.86 | $13.20M | -2.19% |
| 2019-06-14 | $206.05 | $214.55 | $206.05 | $214.55 | $8.28M | +0.54% |
| 2019-06-13 | $189.28 | $213.40 | $189.28 | $213.40 | $12.56M | +12.74% |
| 2019-06-12 | $184.43 | $189.28 | $184.43 | $189.28 | $9.33M | +2.63% |
| 2019-06-11 | $190.27 | $190.27 | $184.43 | $184.43 | $9.49M | -3.07% |
| 2019-06-10 | $184.21 | $190.27 | $184.21 | $190.27 | $9.78M | +3.29% |
| 2019-06-09 | $194.15 | $194.15 | $184.21 | $184.21 | $10.12M | -5.12% |
| 2019-06-08 | $203.98 | $203.98 | $194.15 | $194.15 | $10.75M | -4.82% |
| 2019-06-07 | $199.33 | $203.98 | $199.33 | $203.98 | $10.72M | +2.33% |
| 2019-06-06 | $213.86 | $213.86 | $199.33 | $199.33 | $10.24M | -6.79% |
| 2019-06-05 | $225.59 | $225.59 | $213.86 | $213.86 | $11.78M | -5.20% |
| 2019-06-04 | $217.86 | $225.59 | $217.86 | $225.59 | $11.81M | +3.55% |
| 2019-06-03 | $188.71 | $217.86 | $188.71 | $217.86 | $12.63M | +15.45% |
| 2019-06-02 | $189.30 | $189.30 | $188.71 | $188.71 | $13.19M | -0.31% |
| 2019-06-01 | $194.86 | $194.86 | $189.30 | $189.30 | $13.01M | -2.85% |
| 2019-05-31 | $181.24 | $194.86 | $181.24 | $194.86 | $12.42M | +7.51% |
| 2019-05-30 | $209.75 | $209.75 | $181.24 | $181.24 | $31.91M | -13.59% |
| 2019-05-29 | $120.74 | $209.75 | $120.74 | $209.75 | $39.69M | +73.72% |
| 2019-05-28 | $117.11 | $120.74 | $117.11 | $120.74 | $32.25M | +3.10% |
| 2019-05-27 | $106.47 | $117.11 | $106.47 | $117.11 | $26.26M | +9.99% |
| 2019-05-26 | $92.11 | $106.47 | $92.11 | $106.47 | $25.99M | +15.59% |
| 2019-05-25 | $97.86 | $97.86 | $92.11 | $92.11 | $23.62M | -5.88% |
| 2019-05-24 | $101.66 | $101.66 | $97.86 | $97.86 | $24.10M | -3.74% |
| 2019-05-23 | $107.35 | $107.35 | $101.66 | $101.66 | $29.39M | -5.30% |
| 2019-05-22 | $92.01 | $107.35 | $92.01 | $107.35 | $42.08M | +16.67% |
| 2019-05-21 | $62.56 | $92.01 | $62.56 | $92.01 | $91.37M | +47.07% |
| 2019-05-20 | $65.12 | $65.12 | $62.56 | $62.56 | $126.35M | -3.93% |
| 2019-05-19 | $60.15 | $65.12 | $60.15 | $65.12 | $132.41M | +8.26% |
| 2019-05-18 | $60.50 | $60.50 | $60.15 | $60.15 | $127.58M | -0.58% |
| 2019-05-17 | $64.68 | $64.68 | $60.50 | $60.50 | $115.10M | -6.46% |
| 2019-05-16 | $71.52 | $71.52 | $64.68 | $64.68 | $131.89M | -9.56% |
| 2019-05-15 | $60.31 | $71.52 | $60.31 | $71.52 | $123.50M | +18.59% |
| 2019-05-14 | $60.12 | $60.31 | $60.12 | $60.31 | $114.28M | +0.32% |
| 2019-05-13 | $57.79 | $60.12 | $57.79 | $60.12 | $89.21M | +4.03% |
| 2019-05-12 | $61.54 | $61.54 | $57.79 | $57.79 | $28.85M | -6.09% |
| 2019-05-11 | $57.19 | $61.54 | $57.19 | $61.54 | $35.91M | +7.61% |
| 2019-05-10 | $57.22 | $57.22 | $57.19 | $57.19 | $28.24M | -0.05% |
| 2019-05-09 | $58.98 | $58.98 | $57.22 | $57.22 | $27.41M | -2.98% |
| 2019-05-08 | $53.33 | $58.98 | $53.33 | $58.98 | $19.95M | +10.59% |
| 2019-05-07 | $53.00 | $53.33 | $53.00 | $53.33 | $508.21K | +0.62% |
| 2019-05-06 | $53.59 | $53.59 | $53.00 | $53.00 | $470.60K | -1.10% |
| 2019-05-05 | $53.13 | $53.59 | $53.13 | $53.59 | $504.76K | +0.87% |
| 2019-05-04 | $54.50 | $54.50 | $53.13 | $53.13 | $483.29K | -2.51% |
| 2019-05-03 | $53.01 | $54.50 | $53.01 | $54.50 | $487.22K | +2.81% |
| 2019-05-02 | $53.33 | $53.33 | $53.01 | $53.01 | $423.75K | -0.60% |
| 2019-05-01 | $53.56 | $53.56 | $53.33 | $53.33 | $515.44K | -0.43% |
| 2019-04-30 | $52.71 | $53.56 | $52.71 | $53.56 | $510.51K | +1.61% |
| 2019-04-29 | $54.44 | $54.44 | $52.71 | $52.71 | $432.99K | -3.18% |
| 2019-04-28 | $54.84 | $54.84 | $54.44 | $54.44 | $575.01K | -0.73% |
| 2019-04-27 | $53.49 | $54.84 | $53.49 | $54.84 | $505.24K | +2.52% |
| 2019-04-26 | $51.42 | $53.49 | $51.42 | $53.49 | $544.43K | +4.03% |
| 2019-04-25 | $52.33 | $52.33 | $51.42 | $51.42 | $580.54K | -1.74% |
| 2019-04-24 | $55.64 | $55.64 | $52.33 | $52.33 | $1.49M | -5.95% |
| 2019-04-23 | $57.40 | $57.40 | $55.64 | $55.64 | $1.66M | -3.07% |
| 2019-04-22 | $56.41 | $57.40 | $56.41 | $57.40 | $2.28M | +1.76% |
| 2019-04-21 | $58.31 | $58.31 | $56.41 | $56.41 | $333.18K | -3.26% |
| 2019-04-20 | $58.94 | $58.94 | $58.31 | $58.31 | $878.19K | -1.07% |
| 2019-04-19 | $59.15 | $59.15 | $58.94 | $58.94 | $1.17M | -0.36% |
| 2019-04-18 | $55.03 | $59.15 | $55.03 | $59.15 | $978.79K | +7.49% |
| 2019-04-17 | $56.70 | $56.70 | $55.03 | $55.03 | $949.55K | -2.95% |
| 2019-04-16 | $58.99 | $58.99 | $56.70 | $56.70 | $1.07M | -3.88% |
| 2019-04-15 | $70.96 | $70.96 | $58.99 | $58.99 | $1.56M | -16.87% |
| 2019-04-14 | $69.53 | $70.96 | $69.53 | $70.96 | $1.45M | +2.06% |
| 2019-04-13 | $70.92 | $70.92 | $69.53 | $69.53 | $1.47M | -1.96% |
| 2019-04-12 | $71.40 | $71.40 | $70.92 | $70.92 | $1.68M | -0.67% |
| 2019-04-11 | $79.79 | $79.79 | $71.40 | $71.40 | $1.84M | -10.52% |
| 2019-04-10 | $78.03 | $79.79 | $78.03 | $79.79 | $1.72M | +2.26% |
| 2019-04-09 | $82.37 | $82.37 | $78.03 | $78.03 | $1.58M | -5.27% |
| 2019-04-08 | $85.87 | $85.87 | $82.37 | $82.37 | $1.66M | -4.08% |
| 2019-04-07 | $84.23 | $85.87 | $84.23 | $85.87 | $1.57M | +1.95% |
| 2019-04-06 | $83.72 | $84.23 | $83.72 | $84.23 | $1.55M | +0.61% |
| 2019-04-05 | $82.53 | $83.72 | $82.53 | $83.72 | $1.49M | +1.44% |
| 2019-04-04 | $82.20 | $82.53 | $82.20 | $82.53 | $1.70M | +0.40% |
| 2019-04-03 | $78.79 | $82.20 | $78.79 | $82.20 | $2.05M | +4.33% |
| 2019-04-02 | $65.96 | $78.79 | $65.96 | $78.79 | $1.34M | +19.45% |
| 2019-04-01 | $64.84 | $65.96 | $64.84 | $65.96 | $1.14M | +1.73% |
| 2019-03-31 | $64.96 | $64.96 | $64.84 | $64.84 | $1.29M | -0.18% |
| 2019-03-30 | $64.31 | $64.96 | $64.31 | $64.96 | $1.29M | +1.01% |
| 2019-03-29 | $63.88 | $64.31 | $63.88 | $64.31 | $1.26M | +0.67% |
| 2019-03-28 | $65.28 | $65.28 | $63.88 | $63.88 | $1.25M | -2.14% |
| 2019-03-27 | $63.60 | $65.28 | $63.60 | $65.28 | $1.28M | +2.64% |
| 2019-03-26 | $63.86 | $63.86 | $63.60 | $63.60 | $1.23M | -0.41% |
| 2019-03-25 | $65.50 | $65.50 | $63.86 | $63.86 | $1.18M | -2.50% |
| 2019-03-24 | $66.96 | $66.96 | $65.50 | $65.50 | $1.21M | -2.18% |
| 2019-03-23 | $66.10 | $66.96 | $66.10 | $66.96 | $1.23M | +1.30% |
| 2019-03-22 | $65.30 | $66.10 | $65.30 | $66.10 | $937.83K | +1.23% |
| 2019-03-21 | $66.27 | $66.27 | $65.30 | $65.30 | $231.66K | -1.46% |
| 2019-03-20 | $66.24 | $66.27 | $66.24 | $66.27 | $364.58K | +0.05% |
| 2019-03-19 | $66.57 | $66.57 | $66.24 | $66.24 | $706.58K | -0.50% |
| 2019-03-18 | $67.82 | $67.82 | $66.57 | $66.57 | $1.43M | -1.84% |
| 2019-03-17 | $68.29 | $68.29 | $67.82 | $67.82 | $3.72M | -0.69% |
| 2019-03-16 | $67.14 | $68.29 | $67.14 | $68.29 | $3.97M | +1.71% |
| 2019-03-15 | $65.77 | $67.14 | $65.77 | $67.14 | $4.15M | +2.08% |
| 2019-03-14 | $64.30 | $65.77 | $64.30 | $65.77 | $4.14M | +2.29% |
| 2019-03-13 | $65.49 | $65.49 | $64.30 | $64.30 | $4.92M | -1.82% |
| 2019-03-12 | $64.22 | $65.49 | $64.22 | $65.49 | $4.89M | +1.31% |
| 2019-03-11 | $66.28 | $66.28 | $64.64 | $64.64 | $4.77M | -2.49% |
| 2019-03-10 | $66.35 | $66.35 | $66.29 | $66.29 | $2.27M | -0.17% |
| 2019-03-09 | $64.91 | $66.40 | $64.91 | $66.40 | $2.43M | +2.31% |
| 2019-03-08 | $66.36 | $66.36 | $64.90 | $64.90 | $2.53M | -2.20% |
| 2019-03-07 | $66.18 | $66.36 | $66.18 | $66.36 | $3.15M | +0.27% |
| 2019-03-06 | $66.54 | $66.54 | $66.18 | $66.18 | $4.15M | -0.54% |
| 2019-03-05 | $62.74 | $66.54 | $62.74 | $66.54 | $5.86M | +6.06% |
| 2019-03-04 | $64.75 | $64.75 | $62.74 | $62.74 | $5.46M | -3.10% |
| 2019-03-03 | $66.17 | $66.17 | $64.75 | $64.75 | $4.94M | -2.15% |
| 2019-03-02 | $66.49 | $66.49 | $66.17 | $66.17 | $5.39M | -0.48% |
| 2019-03-01 | $66.67 | $66.67 | $66.49 | $66.49 | $5.17M | -0.27% |
| 2019-02-28 | $67.30 | $67.30 | $66.67 | $66.67 | $5.51M | -0.94% |
| 2019-02-27 | $73.82 | $73.82 | $67.30 | $67.30 | $5.40M | -8.83% |
| 2019-02-26 | $67.51 | $73.82 | $67.51 | $73.82 | $6.02M | +9.35% |
| 2019-02-25 | $60.25 | $67.51 | $60.25 | $67.51 | $5.07M | +12.05% |
| 2019-02-24 | $68.45 | $68.45 | $60.25 | $60.25 | $7.15M | -11.98% |
| 2019-02-23 | $65.28 | $68.45 | $65.28 | $68.45 | $6.80M | +4.86% |
| 2019-02-22 | $65.06 | $65.28 | $65.06 | $65.28 | $6.59M | +0.34% |
| 2019-02-21 | $67.00 | $67.00 | $65.06 | $65.06 | $6.89M | -2.90% |
| 2019-02-20 | $66.61 | $67.00 | $66.61 | $67.00 | $7.29M | +0.59% |
| 2019-02-19 | $67.44 | $67.44 | $66.61 | $66.61 | $7.45M | -1.23% |
| 2019-02-18 | $62.84 | $67.44 | $62.84 | $67.44 | $7.24M | +7.32% |
| 2019-02-17 | $62.17 | $62.84 | $62.17 | $62.84 | $6.46M | +1.08% |
| 2019-02-16 | $62.22 | $62.22 | $62.17 | $62.17 | $6.80M | -0.08% |
| 2019-02-15 | $62.28 | $62.28 | $62.22 | $62.22 | $6.62M | -0.10% |
| 2019-02-14 | $64.31 | $64.31 | $62.28 | $62.28 | $6.73M | -3.16% |
| 2019-02-13 | $65.40 | $65.40 | $64.31 | $64.31 | $6.88M | -1.67% |
| 2019-02-12 | $64.69 | $65.40 | $64.69 | $65.40 | $7.02M | +1.10% |
| 2019-02-11 | $66.35 | $66.35 | $64.69 | $64.69 | $7.72M | -2.50% |
| 2019-02-10 | $65.90 | $66.35 | $65.90 | $66.35 | $7.46M | +0.68% |
| 2019-02-09 | $67.12 | $67.12 | $65.90 | $65.90 | $8.10M | -1.82% |
| 2019-02-08 | $62.49 | $67.12 | $62.49 | $67.12 | $7.72M | +7.41% |
| 2019-02-07 | $62.65 | $62.65 | $62.49 | $62.49 | $7.90M | -0.26% |
| 2019-02-06 | $60.97 | $62.65 | $60.97 | $62.65 | $7.20M | +2.76% |
| 2019-02-05 | $63.09 | $63.09 | $60.97 | $60.97 | $7.21M | -3.36% |
| 2019-02-04 | $63.80 | $63.80 | $63.09 | $63.09 | $7.20M | -1.11% |
| 2019-02-03 | $65.54 | $65.54 | $63.80 | $63.80 | $7.36M | -2.65% |
| 2019-02-02 | $63.95 | $65.54 | $63.95 | $65.54 | $7.34M | +2.49% |
| 2019-02-01 | $63.45 | $63.95 | $63.45 | $63.95 | $7.42M | +0.79% |
| 2019-01-31 | $65.83 | $65.83 | $63.45 | $63.45 | $7.52M | -3.62% |
| 2019-01-30 | $63.00 | $65.83 | $63.00 | $65.83 | $8.00M | +4.49% |
| 2019-01-29 | $64.34 | $64.34 | $63.00 | $63.00 | $8.13M | -2.08% |
| 2019-01-28 | $71.23 | $71.23 | $64.34 | $64.34 | $8.34M | -9.67% |
| 2019-01-27 | $73.26 | $73.26 | $71.23 | $71.23 | $8.81M | -2.77% |
| 2019-01-26 | $73.92 | $73.92 | $73.26 | $73.26 | $9.06M | -0.89% |
| 2019-01-25 | $73.95 | $73.95 | $73.92 | $73.92 | $9.04M | -0.04% |
| 2019-01-24 | $74.81 | $74.81 | $73.95 | $73.95 | $9.90M | -1.15% |
| 2019-01-23 | $75.26 | $75.26 | $74.81 | $74.81 | $11.44M | -0.60% |
| 2019-01-22 | $74.03 | $75.26 | $74.03 | $75.26 | $10.11M | +1.66% |
| 2019-01-21 | $74.04 | $74.04 | $74.03 | $74.03 | $9.19M | -0.01% |
| 2019-01-20 | $76.23 | $76.23 | $74.04 | $74.04 | $9.85M | -2.87% |
| 2019-01-19 | $74.74 | $76.23 | $74.74 | $76.23 | $9.96M | +1.99% |
| 2019-01-18 | $76.74 | $76.74 | $74.74 | $74.74 | $10.56M | -2.61% |
| 2019-01-17 | $76.89 | $76.89 | $76.74 | $76.74 | $12.23M | -0.20% |
| 2019-01-16 | $75.98 | $76.89 | $75.98 | $76.89 | $11.50M | +1.20% |
| 2019-01-15 | $78.88 | $78.88 | $75.98 | $75.98 | $8.17M | -3.68% |
| 2019-01-14 | $76.15 | $78.88 | $76.15 | $78.88 | $6.24M | +3.59% |
| 2019-01-13 | $81.15 | $81.15 | $76.15 | $76.15 | $4.96M | -6.16% |
| 2019-01-12 | $73.27 | $81.15 | $73.27 | $81.15 | $4.83M | +10.75% |
| 2019-01-11 | $73.99 | $73.99 | $73.27 | $73.27 | $4.82M | -0.97% |
| 2019-01-10 | $85.62 | $85.62 | $73.99 | $73.99 | $5.86M | -13.58% |
| 2019-01-09 | $85.86 | $85.86 | $85.62 | $85.62 | $5.64M | -0.28% |
| 2019-01-08 | $86.74 | $86.74 | $85.86 | $85.86 | $6.05M | -1.01% |
| 2019-01-07 | $88.38 | $88.38 | $86.74 | $86.74 | $5.75M | -1.86% |
| 2019-01-06 | $86.96 | $88.38 | $86.96 | $88.38 | $5.53M | +1.63% |
| 2019-01-05 | $86.18 | $86.96 | $86.18 | $86.96 | $5.36M | +0.91% |
| 2019-01-04 | $87.06 | $87.06 | $86.18 | $86.18 | $5.36M | -1.01% |
| 2019-01-03 | $92.83 | $92.83 | $87.06 | $87.06 | $5.40M | -6.22% |
| 2019-01-02 | $90.63 | $92.83 | $90.63 | $92.83 | $5.34M | +2.43% |
| 2019-01-01 | $83.79 | $90.63 | $83.79 | $90.63 | $5.90M | +8.16% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2019?
BSV opened 2019-01-01 at $83.79 and closed that day at $90.63.
What was the highest price of Bitcoin SV in 2019?
The highest was $241.14 on 2019-06-22; the lowest was $51.42 on 2019-04-26.
How much did Bitcoin SV change in 2019?
BSV moved +15.89% in 2019, from $83.79 to $97.105.
More about Bitcoin SV
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.