Bitcoin SV price history in 2020
In 2020 Bitcoin SV (BSV) went from $97.105 on 2020-01-01 to $163.1985 on 2020-12-31, a change of +68.06%. The highest price was $425.895 on 2020-01-14 and the lowest $92.804 on 2020-01-02. About $29.20B was traded across the year. The best day was 2020-01-14 (+145.54%) and the worst 2020-03-12 (-46.22%).
$97.105Open · 2020-01-01
$163.1985Close · 2020-12-31
$425.895High · 2020-01-14
$92.804Low · 2020-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $97.105 | $425.895 | $92.804 | $272.573 | $3.43B | +180.70% |
| February | $272.573 | $365.96 | $211.454 | $211.454 | $4.12B | -22.42% |
| March | $211.454 | $253.377 | $102.46 | $164.948 | $7.35B | -21.99% |
| April | $164.948 | $218.187 | $164.948 | $207.729 | $7.72B | +25.94% |
| May | $207.729 | $212.861 | $180.221 | $192.226 | $3.90B | -7.46% |
| June | $192.226 | $199.968 | $155.38 | $157.9918 | $1.45B | -17.81% |
| July | $157.9918 | $231.1998 | $154.1002 | $231.1998 | $579.88M | +46.34% |
| August | $231.1998 | $247.0001 | $185.5498 | $192.0827 | $120.77M | -16.92% |
| September | $192.0827 | $203.2204 | $145.2252 | $171.4975 | $95.92M | -10.72% |
| October | $171.4975 | $180.8559 | $157.8021 | $164.958 | $61.72M | -3.81% |
| November | $164.958 | $209.305 | $151.2711 | $182.8242 | $225.74M | +10.83% |
| December | $182.8242 | $183.0354 | $154.3638 | $163.1985 | $143.24M | -10.73% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $167.0371 | $167.0371 | $163.1985 | $163.1985 | $2.45M | -2.30% |
| 2020-12-30 | $164.2414 | $167.0371 | $164.2414 | $167.0371 | $4.38M | +1.70% |
| 2020-12-29 | $168.2054 | $168.2054 | $164.2414 | $164.2414 | $5.07M | -2.36% |
| 2020-12-28 | $166.9382 | $168.2054 | $166.9382 | $168.2054 | $3.88M | +0.76% |
| 2020-12-27 | $164.9192 | $166.9382 | $164.9192 | $166.9382 | $6.35M | +1.22% |
| 2020-12-26 | $165.4478 | $165.4478 | $164.9192 | $164.9192 | $4.02M | -0.32% |
| 2020-12-25 | $162.1726 | $165.4478 | $162.1726 | $165.4478 | $4.94M | +2.02% |
| 2020-12-24 | $154.3638 | $162.1726 | $154.3638 | $162.1726 | $5.72M | +5.06% |
| 2020-12-23 | $171.9629 | $171.9629 | $154.3638 | $154.3638 | $7.97M | -10.23% |
| 2020-12-22 | $171.3183 | $171.9629 | $171.3183 | $171.9629 | $3.95M | +0.38% |
| 2020-12-21 | $183.0354 | $183.0354 | $171.3183 | $171.3183 | $7.93M | -6.40% |
| 2020-12-20 | $176.6274 | $183.0354 | $176.6274 | $183.0354 | $7.08M | +3.63% |
| 2020-12-19 | $178.5868 | $178.5868 | $176.6274 | $176.6274 | $2.57M | -1.10% |
| 2020-12-18 | $179.095 | $179.095 | $178.5868 | $178.5868 | $3.27M | -0.28% |
| 2020-12-17 | $179.9461 | $179.9461 | $179.095 | $179.095 | $7.33M | -0.47% |
| 2020-12-16 | $168.8644 | $179.9461 | $168.8644 | $179.9461 | $2.87M | +6.56% |
| 2020-12-15 | $166.8165 | $168.8644 | $166.8165 | $168.8644 | $2.33M | +1.23% |
| 2020-12-14 | $168.8295 | $168.8295 | $166.8165 | $166.8165 | $1.37M | -1.19% |
| 2020-12-13 | $164.8509 | $168.8295 | $164.8509 | $168.8295 | $1.56M | +2.41% |
| 2020-12-12 | $161.2574 | $164.8509 | $161.2574 | $164.8509 | $1.57M | +2.23% |
| 2020-12-11 | $166.2287 | $166.2287 | $161.2574 | $161.2574 | $3.06M | -2.99% |
| 2020-12-10 | $170.4592 | $170.4592 | $166.2287 | $166.2287 | $2.40M | -2.48% |
| 2020-12-09 | $173.1865 | $173.1865 | $170.4592 | $170.4592 | $4.12M | -1.57% |
| 2020-12-08 | $179.4555 | $179.4555 | $173.1865 | $173.1865 | $3.63M | -3.49% |
| 2020-12-07 | $178.7287 | $179.4555 | $178.7287 | $179.4555 | $4.42M | +0.41% |
| 2020-12-06 | $181.9728 | $181.9728 | $178.7287 | $178.7287 | $2.80M | -1.78% |
| 2020-12-05 | $177.1725 | $181.9728 | $177.1725 | $181.9728 | $6.35M | +2.71% |
| 2020-12-04 | $170.7251 | $177.1725 | $170.7251 | $177.1725 | $13.85M | +3.78% |
| 2020-12-03 | $171.2948 | $171.2948 | $170.7251 | $170.7251 | $2.05M | -0.33% |
| 2020-12-02 | $168.9613 | $171.2948 | $168.9613 | $171.2948 | $3.39M | +1.38% |
| 2020-12-01 | $182.8242 | $182.8242 | $168.9613 | $168.9613 | $10.57M | -7.58% |
| 2020-11-30 | $167.9813 | $182.8242 | $167.9813 | $182.8242 | $8.06M | +8.84% |
| 2020-11-29 | $166.4955 | $167.9813 | $166.4955 | $167.9813 | $4.24M | +0.89% |
| 2020-11-28 | $162.0743 | $166.4955 | $162.0743 | $166.4955 | $5.01M | +2.73% |
| 2020-11-27 | $165.8804 | $165.8804 | $162.0743 | $162.0743 | $11.65M | -2.29% |
| 2020-11-26 | $191.3686 | $191.3686 | $165.8804 | $165.8804 | $37.66M | -13.32% |
| 2020-11-25 | $209.305 | $209.305 | $191.3686 | $191.3686 | $18.66M | -8.57% |
| 2020-11-24 | $197.0054 | $209.305 | $197.0054 | $209.305 | $30.28M | +6.24% |
| 2020-11-23 | $178.5045 | $197.0054 | $178.5045 | $197.0054 | $14.97M | +10.36% |
| 2020-11-22 | $194.4704 | $194.4704 | $178.5045 | $178.5045 | $15.37M | -8.21% |
| 2020-11-21 | $166.3261 | $194.4704 | $166.3261 | $194.4704 | $12.41M | +16.92% |
| 2020-11-20 | $161.4047 | $166.3261 | $161.4047 | $166.3261 | $3.51M | +3.05% |
| 2020-11-19 | $161.9617 | $161.9617 | $161.4047 | $161.4047 | $3.90M | -0.34% |
| 2020-11-18 | $166.9055 | $166.9055 | $161.9617 | $161.9617 | $6.33M | -2.96% |
| 2020-11-17 | $157.8425 | $166.9055 | $157.8425 | $166.9055 | $3.88M | +5.74% |
| 2020-11-16 | $154.2241 | $157.8425 | $154.2241 | $157.8425 | $1.94M | +2.35% |
| 2020-11-15 | $157.6366 | $157.6366 | $154.2241 | $154.2241 | $1.37M | -2.16% |
| 2020-11-14 | $161.0819 | $161.0819 | $157.6366 | $157.6366 | $1.64M | -2.14% |
| 2020-11-13 | $158.2645 | $161.0819 | $158.2645 | $161.0819 | $1.86M | +1.78% |
| 2020-11-12 | $158.8793 | $158.8793 | $158.2645 | $158.2645 | $2.32M | -0.39% |
| 2020-11-11 | $157.1102 | $158.8793 | $157.1102 | $158.8793 | $2.26M | +1.13% |
| 2020-11-10 | $160.1172 | $160.1172 | $157.1102 | $157.1102 | $2.75M | -1.88% |
| 2020-11-09 | $166.7684 | $166.7684 | $160.1172 | $160.1172 | $3.35M | -3.99% |
| 2020-11-08 | $161.8725 | $166.7684 | $161.8725 | $166.7684 | $2.67M | +3.02% |
| 2020-11-07 | $168.5748 | $168.5748 | $161.8725 | $161.8725 | $7.21M | -3.98% |
| 2020-11-06 | $160.1394 | $168.5748 | $160.1394 | $168.5748 | $4.07M | +5.27% |
| 2020-11-05 | $151.2711 | $160.1394 | $151.2711 | $160.1394 | $4.94M | +5.86% |
| 2020-11-04 | $153.3277 | $153.3277 | $151.2711 | $151.2711 | $3.34M | -1.34% |
| 2020-11-03 | $158.316 | $158.316 | $153.3277 | $153.3277 | $5.03M | -3.15% |
| 2020-11-02 | $164.8459 | $164.8459 | $158.316 | $158.316 | $3.02M | -3.96% |
| 2020-11-01 | $164.958 | $164.958 | $164.8459 | $164.8459 | $2.04M | -0.07% |
| 2020-10-31 | $163.6937 | $164.958 | $163.6937 | $164.958 | $2.22M | +0.77% |
| 2020-10-30 | $166.9475 | $166.9475 | $163.6937 | $163.6937 | $3.56M | -1.95% |
| 2020-10-29 | $170.1297 | $170.1297 | $166.9475 | $166.9475 | $2.45M | -1.87% |
| 2020-10-28 | $174.8303 | $174.8303 | $170.1297 | $170.1297 | $4.45M | -2.69% |
| 2020-10-27 | $173.5102 | $174.8303 | $173.5102 | $174.8303 | $3.10M | +0.76% |
| 2020-10-26 | $180.8559 | $180.8559 | $173.5102 | $173.5102 | $5.69M | -4.06% |
| 2020-10-25 | $176.206 | $180.8559 | $176.206 | $180.8559 | $4.54M | +2.64% |
| 2020-10-24 | $166.5543 | $176.206 | $166.5543 | $176.206 | $2.37M | +5.79% |
| 2020-10-23 | $169.2818 | $169.2818 | $166.5543 | $166.5543 | $2.06M | -1.61% |
| 2020-10-22 | $164.4682 | $169.2818 | $164.4682 | $169.2818 | $1.61M | +2.93% |
| 2020-10-21 | $157.8021 | $164.4682 | $157.8021 | $164.4682 | $1.43M | +4.22% |
| 2020-10-20 | $159.2087 | $159.2087 | $157.8021 | $157.8021 | $2.04M | -0.88% |
| 2020-10-19 | $160.1714 | $160.1714 | $159.2087 | $159.2087 | $1.52M | -0.60% |
| 2020-10-18 | $159.0727 | $160.1714 | $159.0727 | $160.1714 | $1.13M | +0.69% |
| 2020-10-17 | $159.8877 | $159.8877 | $159.0727 | $159.0727 | $1.40M | -0.51% |
| 2020-10-16 | $169.4286 | $169.4286 | $159.8877 | $159.8877 | $1.68M | -5.63% |
| 2020-10-15 | $168.3581 | $169.4286 | $168.3581 | $169.4286 | $1.50M | +0.64% |
| 2020-10-14 | $170.6033 | $170.6033 | $168.3581 | $168.3581 | $1.42M | -1.32% |
| 2020-10-13 | $169.4351 | $170.6033 | $169.4351 | $170.6033 | $1.46M | +0.69% |
| 2020-10-12 | $171.79 | $171.79 | $169.4351 | $169.4351 | $1.53M | -1.37% |
| 2020-10-11 | $170.6398 | $171.79 | $170.6398 | $171.79 | $1.76M | +0.67% |
| 2020-10-10 | $168.0303 | $170.6398 | $168.0303 | $170.6398 | $2.06M | +1.55% |
| 2020-10-09 | $165.0232 | $168.0303 | $165.0232 | $168.0303 | $1.58M | +1.82% |
| 2020-10-08 | $163.4235 | $165.0232 | $163.4235 | $165.0232 | $1.24M | +0.98% |
| 2020-10-07 | $158.7692 | $163.4235 | $158.7692 | $163.4235 | $1.07M | +2.93% |
| 2020-10-06 | $162.3013 | $162.3013 | $158.7692 | $158.7692 | $1.27M | -2.18% |
| 2020-10-05 | $160.90 | $162.3013 | $160.90 | $162.3013 | $876.94K | +0.87% |
| 2020-10-04 | $159.1701 | $160.90 | $159.1701 | $160.90 | $886.93K | +1.09% |
| 2020-10-03 | $160.5713 | $160.5713 | $159.1701 | $159.1701 | $944.50K | -0.87% |
| 2020-10-02 | $169.842 | $169.842 | $160.5713 | $160.5713 | $1.38M | -5.46% |
| 2020-10-01 | $171.4975 | $171.4975 | $169.842 | $169.842 | $1.51M | -0.97% |
| 2020-09-30 | $171.7708 | $171.7708 | $171.4975 | $171.4975 | $2.80M | -0.16% |
| 2020-09-29 | $167.8347 | $171.7708 | $167.8347 | $171.7708 | $2.90M | +2.35% |
| 2020-09-28 | $170.3716 | $170.3716 | $167.8347 | $167.8347 | $3.50M | -1.49% |
| 2020-09-27 | $163.9769 | $170.3716 | $163.9769 | $170.3716 | $3.35M | +3.90% |
| 2020-09-26 | $155.5706 | $163.9769 | $155.5706 | $163.9769 | $2.80M | +5.40% |
| 2020-09-25 | $156.5266 | $156.5266 | $155.5706 | $155.5706 | $2.67M | -0.61% |
| 2020-09-24 | $150.259 | $156.5266 | $150.259 | $156.5266 | $2.84M | +4.17% |
| 2020-09-23 | $155.505 | $155.505 | $150.259 | $150.259 | $3.18M | -3.37% |
| 2020-09-22 | $145.2252 | $155.505 | $145.2252 | $155.505 | $2.40M | +7.08% |
| 2020-09-21 | $154.1026 | $154.1026 | $145.2252 | $145.2252 | $2.58M | -5.76% |
| 2020-09-20 | $161.8354 | $161.8354 | $154.1026 | $154.1026 | $2.41M | -4.78% |
| 2020-09-19 | $162.3637 | $162.3637 | $161.8354 | $161.8354 | $1.96M | -0.33% |
| 2020-09-18 | $164.0266 | $164.0266 | $162.3637 | $162.3637 | $2.35M | -1.01% |
| 2020-09-17 | $162.8314 | $164.0266 | $162.8314 | $164.0266 | $2.62M | +0.73% |
| 2020-09-16 | $165.727 | $165.727 | $162.8314 | $162.8314 | $3.04M | -1.75% |
| 2020-09-15 | $163.7655 | $165.727 | $163.7655 | $165.727 | $3.08M | +1.20% |
| 2020-09-14 | $163.1301 | $163.7655 | $163.1301 | $163.7655 | $2.59M | +0.39% |
| 2020-09-13 | $168.6415 | $168.6415 | $163.1301 | $163.1301 | $2.79M | -3.27% |
| 2020-09-12 | $167.1806 | $168.6415 | $167.1806 | $168.6415 | $2.19M | +0.87% |
| 2020-09-11 | $166.4093 | $167.1806 | $166.4093 | $167.1806 | $2.52M | +0.46% |
| 2020-09-10 | $169.0805 | $169.0805 | $166.4093 | $166.4093 | $2.87M | -1.58% |
| 2020-09-09 | $170.5607 | $170.5607 | $169.0805 | $169.0805 | $3.05M | -0.87% |
| 2020-09-08 | $174.111 | $174.111 | $170.5607 | $170.5607 | $3.70M | -2.04% |
| 2020-09-07 | $163.0284 | $174.111 | $163.0284 | $174.111 | $3.89M | +6.80% |
| 2020-09-06 | $162.1601 | $163.0284 | $162.1601 | $163.0284 | $3.42M | +0.54% |
| 2020-09-05 | $159.3391 | $162.1601 | $159.3391 | $162.1601 | $4.14M | +1.77% |
| 2020-09-04 | $151.1281 | $159.3391 | $151.1281 | $159.3391 | $4.39M | +5.43% |
| 2020-09-03 | $183.0039 | $183.0039 | $151.1281 | $151.1281 | $5.20M | -17.42% |
| 2020-09-02 | $203.2204 | $203.2204 | $183.0039 | $183.0039 | $5.67M | -9.95% |
| 2020-09-01 | $192.0827 | $203.2204 | $192.0827 | $203.2204 | $5.02M | +5.80% |
| 2020-08-31 | $196.2003 | $196.2003 | $192.0827 | $192.0827 | $3.53M | -2.10% |
| 2020-08-30 | $189.6994 | $196.2003 | $189.6994 | $196.2003 | $3.37M | +3.43% |
| 2020-08-29 | $191.4805 | $191.4805 | $189.6994 | $189.6994 | $3.40M | -0.93% |
| 2020-08-28 | $185.5498 | $191.4805 | $185.5498 | $191.4805 | $3.77M | +3.20% |
| 2020-08-27 | $190.6899 | $190.6899 | $185.5498 | $185.5498 | $3.05M | -2.70% |
| 2020-08-26 | $191.5887 | $191.5887 | $190.6899 | $190.6899 | $3.98M | -0.47% |
| 2020-08-25 | $203.7494 | $203.7494 | $191.5887 | $191.5887 | $4.64M | -5.97% |
| 2020-08-24 | $193.9314 | $203.7494 | $193.9314 | $203.7494 | $2.93M | +5.06% |
| 2020-08-23 | $196.4299 | $196.4299 | $193.9314 | $193.9314 | $793.69K | -1.27% |
| 2020-08-22 | $195.4009 | $196.4299 | $195.4009 | $196.4299 | $784.46K | +0.53% |
| 2020-08-21 | $208.95 | $208.95 | $195.4009 | $195.4009 | $1.01M | -6.48% |
| 2020-08-20 | $206.7909 | $208.95 | $206.7909 | $208.95 | $980.82K | +1.04% |
| 2020-08-19 | $216.5702 | $216.5702 | $206.7909 | $206.7909 | $1.55M | -4.52% |
| 2020-08-18 | $225.0297 | $225.0297 | $216.5702 | $216.5702 | $1.49M | -3.76% |
| 2020-08-17 | $223.5398 | $225.0297 | $223.5398 | $225.0297 | $1.61M | +0.67% |
| 2020-08-16 | $223.3888 | $223.5398 | $223.3888 | $223.5398 | $1.68M | +0.07% |
| 2020-08-15 | $211.7305 | $223.3888 | $211.7305 | $223.3888 | $1.49M | +5.51% |
| 2020-08-14 | $213.2614 | $213.2614 | $211.7305 | $211.7305 | $2.51M | -0.72% |
| 2020-08-13 | $207.1094 | $213.2614 | $207.1094 | $213.2614 | $5.22M | +2.97% |
| 2020-08-12 | $209.9497 | $209.9497 | $207.1094 | $207.1094 | $4.92M | -1.35% |
| 2020-08-11 | $224.4408 | $224.4408 | $209.9497 | $209.9497 | $5.50M | -6.46% |
| 2020-08-10 | $223.3402 | $224.4408 | $223.3402 | $224.4408 | $4.97M | +0.49% |
| 2020-08-09 | $230.4206 | $230.4206 | $223.3402 | $223.3402 | $4.82M | -3.07% |
| 2020-08-08 | $225.6907 | $230.4206 | $225.6907 | $230.4206 | $4.56M | +2.10% |
| 2020-08-07 | $235.4304 | $235.4304 | $225.6907 | $225.6907 | $5.58M | -4.14% |
| 2020-08-06 | $231.8122 | $235.4304 | $231.8122 | $235.4304 | $5.65M | +1.56% |
| 2020-08-05 | $225.7303 | $231.8122 | $225.7303 | $231.8122 | $6.01M | +2.69% |
| 2020-08-04 | $229.44 | $229.44 | $225.7303 | $225.7303 | $6.55M | -1.62% |
| 2020-08-03 | $217.8198 | $229.44 | $217.8198 | $229.44 | $6.21M | +5.33% |
| 2020-08-02 | $247.0001 | $247.0001 | $217.8198 | $217.8198 | $10.33M | -11.81% |
| 2020-08-01 | $231.1998 | $247.0001 | $231.1998 | $247.0001 | $7.88M | +6.83% |
| 2020-07-31 | $214.7899 | $231.1998 | $214.7899 | $231.1998 | $5.98M | +7.64% |
| 2020-07-30 | $212.6606 | $214.7899 | $212.6606 | $214.7899 | $4.94M | +1.00% |
| 2020-07-29 | $216.6402 | $216.6402 | $212.6606 | $212.6606 | $5.41M | -1.84% |
| 2020-07-28 | $207.7591 | $216.6402 | $207.7591 | $216.6402 | $7.56M | +4.27% |
| 2020-07-27 | $190.6904 | $207.7591 | $190.6904 | $207.7591 | $6.21M | +8.95% |
| 2020-07-26 | $194.8426 | $194.8426 | $190.6904 | $190.6904 | $3.89M | -2.13% |
| 2020-07-25 | $179.832 | $194.8426 | $179.832 | $194.8426 | $3.38M | +8.35% |
| 2020-07-24 | $185.0308 | $185.0308 | $179.832 | $179.832 | $3.29M | -2.81% |
| 2020-07-23 | $184.011 | $185.0308 | $184.011 | $185.0308 | $3.36M | +0.55% |
| 2020-07-22 | $179.1001 | $184.011 | $179.1001 | $184.011 | $3.03M | +2.74% |
| 2020-07-21 | $169.0619 | $179.1001 | $169.0619 | $179.1001 | $3.33M | +5.94% |
| 2020-07-20 | $172.3197 | $172.3197 | $169.0619 | $169.0619 | $2.93M | -1.89% |
| 2020-07-19 | $173.7288 | $173.7288 | $172.3197 | $172.3197 | $2.79M | -0.81% |
| 2020-07-18 | $172.4286 | $173.7288 | $172.4286 | $173.7288 | $2.60M | +0.75% |
| 2020-07-17 | $174.178 | $174.178 | $172.4286 | $172.4286 | $2.52M | -1.00% |
| 2020-07-16 | $180.11 | $180.11 | $174.178 | $174.178 | $2.70M | -3.29% |
| 2020-07-15 | $180.8305 | $180.8305 | $180.11 | $180.11 | $2.04M | -0.40% |
| 2020-07-14 | $181.7492 | $181.7492 | $180.8305 | $180.8305 | $3.56M | -0.51% |
| 2020-07-13 | $185.8616 | $185.8616 | $181.7492 | $181.7492 | $11.10M | -2.21% |
| 2020-07-12 | $181.2892 | $185.8616 | $181.2892 | $185.8616 | $8.02M | +2.52% |
| 2020-07-11 | $181.6198 | $181.6198 | $181.2892 | $181.2892 | $10.02M | -0.18% |
| 2020-07-10 | $185.3506 | $185.3506 | $181.6198 | $181.6198 | $33.77M | -2.01% |
| 2020-07-09 | $188.9997 | $188.9997 | $185.3506 | $185.3506 | $52.91M | -1.93% |
| 2020-07-08 | $185.7698 | $188.9997 | $185.7698 | $188.9997 | $63.27M | +1.74% |
| 2020-07-07 | $193.7899 | $193.7899 | $185.7698 | $185.7698 | $66.79M | -4.14% |
| 2020-07-06 | $154.1002 | $193.7899 | $154.1002 | $193.7899 | $70.15M | +25.76% |
| 2020-07-05 | $156.7209 | $156.7209 | $154.1002 | $154.1002 | $38.72M | -1.67% |
| 2020-07-04 | $155.7404 | $156.7209 | $155.7404 | $156.7209 | $34.86M | +0.63% |
| 2020-07-03 | $154.4014 | $155.7404 | $154.4014 | $155.7404 | $37.68M | +0.87% |
| 2020-07-02 | $158.2596 | $158.2596 | $154.4014 | $154.4014 | $40.01M | -2.44% |
| 2020-07-01 | $157.9918 | $158.2596 | $157.9918 | $158.2596 | $43.05M | +0.17% |
| 2020-06-30 | $159.2002 | $159.2002 | $157.9918 | $157.9918 | $43.68M | -0.76% |
| 2020-06-29 | $160.6097 | $160.6097 | $159.2002 | $159.2002 | $46.32M | -0.88% |
| 2020-06-28 | $155.38 | $160.6097 | $155.38 | $160.6097 | $53.32M | +3.37% |
| 2020-06-27 | $168.045 | $168.045 | $155.38 | $155.38 | $49.29M | -7.54% |
| 2020-06-26 | $172.485 | $172.485 | $168.045 | $168.045 | $45.02M | -2.57% |
| 2020-06-25 | $172.418 | $172.485 | $172.418 | $172.485 | $42.74M | +0.04% |
| 2020-06-24 | $178.084 | $178.084 | $172.418 | $172.418 | $52.98M | -3.18% |
| 2020-06-23 | $177.445 | $178.084 | $177.445 | $178.084 | $51.88M | +0.36% |
| 2020-06-22 | $170.665 | $177.445 | $170.665 | $177.445 | $44.27M | +3.97% |
| 2020-06-21 | $173.257 | $173.257 | $170.665 | $170.665 | $31.95M | -1.50% |
| 2020-06-20 | $170.96 | $173.257 | $170.96 | $173.257 | $46.40M | +1.34% |
| 2020-06-19 | $172.38 | $172.38 | $170.96 | $170.96 | $48.48M | -0.82% |
| 2020-06-18 | $175.315 | $175.315 | $172.38 | $172.38 | $46.87M | -1.67% |
| 2020-06-17 | $177.791 | $177.791 | $175.315 | $175.315 | $54.42M | -1.39% |
| 2020-06-16 | $173.289 | $177.791 | $173.289 | $177.791 | $51.14M | +2.60% |
| 2020-06-15 | $179.232 | $179.232 | $173.289 | $173.289 | $74.72M | -3.32% |
| 2020-06-14 | $182.474 | $182.474 | $179.232 | $179.232 | $30.27M | -1.78% |
| 2020-06-13 | $182.42 | $182.474 | $182.42 | $182.474 | $29.64M | +0.03% |
| 2020-06-12 | $180.216 | $182.42 | $180.216 | $182.42 | $49.73M | +1.22% |
| 2020-06-11 | $193.996 | $193.996 | $180.216 | $180.216 | $53.36M | -7.10% |
| 2020-06-10 | $189.586 | $193.996 | $189.586 | $193.996 | $49.37M | +2.33% |
| 2020-06-09 | $191.738 | $191.738 | $189.586 | $189.586 | $34.27M | -1.12% |
| 2020-06-08 | $192.317 | $192.317 | $191.738 | $191.738 | $35.90M | -0.30% |
| 2020-06-07 | $194.276 | $194.276 | $192.317 | $192.317 | $44.89M | -1.01% |
| 2020-06-06 | $194.597 | $194.597 | $194.276 | $194.276 | $40.91M | -0.16% |
| 2020-06-05 | $194.819 | $194.819 | $194.597 | $194.597 | $56.98M | -0.11% |
| 2020-06-04 | $194.597 | $194.819 | $194.597 | $194.819 | $60.24M | +0.11% |
| 2020-06-03 | $195.997 | $195.997 | $194.597 | $194.597 | $47.49M | -0.71% |
| 2020-06-02 | $199.968 | $199.968 | $195.997 | $195.997 | $68.62M | -1.99% |
| 2020-06-01 | $192.226 | $199.968 | $192.226 | $199.968 | $61.69M | +4.03% |
| 2020-05-31 | $203.518 | $203.518 | $192.226 | $192.226 | $71.21M | -5.55% |
| 2020-05-30 | $190.285 | $203.518 | $190.285 | $203.518 | $69.52M | +6.95% |
| 2020-05-29 | $192.807 | $192.807 | $190.285 | $190.285 | $52.48M | -1.31% |
| 2020-05-28 | $188.756 | $192.807 | $188.756 | $192.807 | $56.20M | +2.15% |
| 2020-05-27 | $180.221 | $188.756 | $180.221 | $188.756 | $46.73M | +4.74% |
| 2020-05-26 | $185.898 | $185.898 | $180.221 | $180.221 | $50.10M | -3.05% |
| 2020-05-25 | $185.373 | $185.898 | $185.373 | $185.898 | $43.32M | +0.28% |
| 2020-05-24 | $192.862 | $192.862 | $185.373 | $185.373 | $37.81M | -3.88% |
| 2020-05-23 | $194.81 | $194.81 | $192.862 | $192.862 | $38.64M | -1.00% |
| 2020-05-22 | $192.586 | $194.81 | $192.586 | $194.81 | $39.44M | +1.15% |
| 2020-05-21 | $197.055 | $197.055 | $192.586 | $192.586 | $27.65M | -2.27% |
| 2020-05-20 | $201.298 | $201.298 | $197.055 | $197.055 | $20.86M | -2.11% |
| 2020-05-19 | $204.979 | $204.979 | $201.298 | $201.298 | $26.02M | -1.80% |
| 2020-05-18 | $190.946 | $204.979 | $190.946 | $204.979 | $75.74M | +7.35% |
| 2020-05-17 | $187.974 | $190.946 | $187.974 | $190.946 | $64.77M | +1.58% |
| 2020-05-16 | $186.44 | $187.974 | $186.44 | $187.974 | $78.33M | +0.82% |
| 2020-05-15 | $192.809 | $192.809 | $186.44 | $186.44 | $92.59M | -3.30% |
| 2020-05-14 | $190.658 | $192.809 | $190.658 | $192.809 | $138.22M | +1.13% |
| 2020-05-13 | $187.287 | $190.658 | $187.287 | $190.658 | $148.12M | +1.80% |
| 2020-05-12 | $188.216 | $188.216 | $187.287 | $187.287 | $202.66M | -0.49% |
| 2020-05-11 | $183.514 | $188.216 | $183.514 | $188.216 | $240.57M | +2.56% |
| 2020-05-10 | $210.193 | $210.193 | $183.514 | $183.514 | $208.52M | -12.69% |
| 2020-05-09 | $209.13 | $210.193 | $209.13 | $210.193 | $257.62M | +0.51% |
| 2020-05-08 | $207.554 | $209.13 | $207.554 | $209.13 | $254.89M | +0.76% |
| 2020-05-07 | $201.336 | $207.554 | $201.336 | $207.554 | $237.37M | +3.09% |
| 2020-05-06 | $207.72 | $207.72 | $201.336 | $201.336 | $216.80M | -3.07% |
| 2020-05-05 | $203.57 | $207.72 | $203.57 | $207.72 | $262.51M | +2.04% |
| 2020-05-04 | $208.047 | $208.047 | $203.57 | $203.57 | $249.75M | -2.15% |
| 2020-05-03 | $212.861 | $212.861 | $208.047 | $208.047 | $226.03M | -2.26% |
| 2020-05-02 | $210.953 | $212.861 | $210.953 | $212.861 | $183.93M | +0.90% |
| 2020-05-01 | $207.729 | $210.953 | $207.729 | $210.953 | $182.67M | +1.55% |
| 2020-04-30 | $206.934 | $207.729 | $206.934 | $207.729 | $359.90M | +0.38% |
| 2020-04-29 | $195.341 | $206.934 | $195.341 | $206.934 | $240.50M | +5.93% |
| 2020-04-28 | $195.565 | $195.565 | $195.341 | $195.341 | $179.87M | -0.11% |
| 2020-04-27 | $197.049 | $197.049 | $195.565 | $195.565 | $174.28M | -0.75% |
| 2020-04-26 | $194.187 | $197.049 | $194.187 | $197.049 | $177.11M | +1.47% |
| 2020-04-25 | $193.33 | $194.187 | $193.33 | $194.187 | $217.49M | +0.44% |
| 2020-04-24 | $193.695 | $193.695 | $193.33 | $193.33 | $174.57M | -0.19% |
| 2020-04-23 | $192.656 | $193.695 | $192.656 | $193.695 | $211.50M | +0.54% |
| 2020-04-22 | $182.679 | $192.656 | $182.679 | $192.656 | $214.31M | +5.46% |
| 2020-04-21 | $183.252 | $183.252 | $182.679 | $182.679 | $247.39M | -0.31% |
| 2020-04-20 | $193.613 | $193.613 | $183.252 | $183.252 | $281.19M | -5.35% |
| 2020-04-19 | $203.988 | $203.988 | $193.613 | $193.613 | $294.46M | -5.09% |
| 2020-04-18 | $192.492 | $203.988 | $192.492 | $203.988 | $191.94M | +5.97% |
| 2020-04-17 | $194.403 | $194.403 | $192.492 | $192.492 | $235.08M | -0.98% |
| 2020-04-16 | $181.333 | $194.403 | $181.333 | $194.403 | $359.57M | +7.21% |
| 2020-04-15 | $189.539 | $189.539 | $181.333 | $181.333 | $194.35M | -4.33% |
| 2020-04-14 | $188.06 | $189.539 | $188.06 | $189.539 | $272.77M | +0.79% |
| 2020-04-13 | $191.282 | $191.282 | $188.06 | $188.06 | $278.56M | -1.68% |
| 2020-04-12 | $186.778 | $191.282 | $186.778 | $191.282 | $260.30M | +2.41% |
| 2020-04-11 | $185.756 | $186.778 | $185.756 | $186.778 | $273.98M | +0.55% |
| 2020-04-10 | $213.475 | $213.475 | $185.756 | $185.756 | $387.71M | -12.98% |
| 2020-04-09 | $218.187 | $218.187 | $213.475 | $213.475 | $436.27M | -2.16% |
| 2020-04-08 | $185.152 | $218.187 | $185.152 | $218.187 | $360.87M | +17.84% |
| 2020-04-07 | $192.07 | $192.07 | $185.152 | $185.152 | $245.83M | -3.60% |
| 2020-04-06 | $174.35 | $192.07 | $174.35 | $192.07 | $306.44M | +10.16% |
| 2020-04-05 | $178.921 | $178.921 | $174.35 | $174.35 | $217.40M | -2.55% |
| 2020-04-04 | $178.983 | $178.983 | $178.921 | $178.921 | $190.52M | -0.03% |
| 2020-04-03 | $175.925 | $178.983 | $175.925 | $178.983 | $219.23M | +1.74% |
| 2020-04-02 | $167.426 | $175.925 | $167.426 | $175.925 | $307.65M | +5.08% |
| 2020-04-01 | $164.948 | $167.426 | $164.948 | $167.426 | $210.62M | +1.50% |
| 2020-03-31 | $165.37 | $165.37 | $164.948 | $164.948 | $263.24M | -0.26% |
| 2020-03-30 | $146.453 | $165.37 | $146.453 | $165.37 | $245.16M | +12.92% |
| 2020-03-29 | $157.332 | $157.332 | $146.453 | $146.453 | $175.29M | -6.91% |
| 2020-03-28 | $163.166 | $163.166 | $157.332 | $157.332 | $195.13M | -3.58% |
| 2020-03-27 | $172.841 | $172.841 | $163.166 | $163.166 | $195.53M | -5.60% |
| 2020-03-26 | $172.702 | $172.841 | $172.702 | $172.841 | $217.71M | +0.08% |
| 2020-03-25 | $178.122 | $178.122 | $172.702 | $172.702 | $301.98M | -3.04% |
| 2020-03-24 | $169.225 | $178.122 | $169.225 | $178.122 | $398.68M | +5.26% |
| 2020-03-23 | $156.925 | $169.225 | $156.925 | $169.225 | $404.38M | +7.84% |
| 2020-03-22 | $167.859 | $167.859 | $156.925 | $156.925 | $387.36M | -6.51% |
| 2020-03-21 | $160.132 | $167.859 | $160.132 | $167.859 | $362.31M | +4.83% |
| 2020-03-20 | $155.903 | $160.132 | $155.903 | $160.132 | $589.32M | +2.71% |
| 2020-03-19 | $123.944 | $155.903 | $123.944 | $155.903 | $361.51M | +25.79% |
| 2020-03-18 | $119.336 | $123.944 | $119.336 | $123.944 | $118.16M | +3.86% |
| 2020-03-17 | $111.171 | $119.336 | $111.171 | $119.336 | $137.44M | +7.34% |
| 2020-03-16 | $122.714 | $122.714 | $111.171 | $111.171 | $182.49M | -9.41% |
| 2020-03-15 | $115.351 | $122.714 | $115.351 | $122.714 | $111.38M | +6.38% |
| 2020-03-14 | $120.798 | $120.798 | $115.351 | $115.351 | $98.96M | -4.51% |
| 2020-03-13 | $102.46 | $120.798 | $102.46 | $120.798 | $305.64M | +17.90% |
| 2020-03-12 | $190.517 | $190.517 | $102.46 | $102.46 | $254.04M | -46.22% |
| 2020-03-11 | $198.543 | $198.543 | $190.517 | $190.517 | $129.29M | -4.04% |
| 2020-03-10 | $198.907 | $198.907 | $198.543 | $198.543 | $152.78M | -0.18% |
| 2020-03-09 | $196.721 | $198.907 | $196.721 | $198.907 | $240.46M | +1.11% |
| 2020-03-08 | $233.721 | $233.721 | $196.721 | $196.721 | $181.94M | -15.83% |
| 2020-03-07 | $248.869 | $248.869 | $233.721 | $233.721 | $148.15M | -6.09% |
| 2020-03-06 | $241.813 | $248.869 | $241.813 | $248.869 | $171.60M | +2.92% |
| 2020-03-05 | $231.731 | $241.813 | $231.731 | $241.813 | $193.82M | +4.35% |
| 2020-03-04 | $247.762 | $247.762 | $231.731 | $231.731 | $170.03M | -6.47% |
| 2020-03-03 | $253.377 | $253.377 | $247.762 | $247.762 | $264.67M | -2.22% |
| 2020-03-02 | $228.917 | $253.377 | $228.917 | $253.377 | $220.22M | +10.69% |
| 2020-03-01 | $211.454 | $228.917 | $211.454 | $228.917 | $173.74M | +8.26% |
| 2020-02-29 | $216.982 | $216.982 | $211.454 | $211.454 | $139.76M | -2.55% |
| 2020-02-28 | $227.183 | $227.183 | $216.982 | $216.982 | $176.51M | -4.49% |
| 2020-02-27 | $223.833 | $227.183 | $223.833 | $227.183 | $167.16M | +1.50% |
| 2020-02-26 | $259.429 | $259.429 | $223.833 | $223.833 | $275.07M | -13.72% |
| 2020-02-25 | $279.12 | $279.12 | $259.429 | $259.429 | $220.80M | -7.05% |
| 2020-02-24 | $295.007 | $295.007 | $279.12 | $279.12 | $196.44M | -5.39% |
| 2020-02-23 | $280.031 | $295.007 | $280.031 | $295.007 | $175.23M | +5.35% |
| 2020-02-22 | $288.894 | $288.894 | $280.031 | $280.031 | $192.16M | -3.07% |
| 2020-02-21 | $285.497 | $288.894 | $285.497 | $288.894 | $95.26M | +1.19% |
| 2020-02-20 | $286.33 | $286.33 | $285.497 | $285.497 | $120.25M | -0.29% |
| 2020-02-19 | $309.276 | $309.276 | $286.33 | $286.33 | $114.76M | -7.42% |
| 2020-02-18 | $310.724 | $310.724 | $309.276 | $309.276 | $134.51M | -0.47% |
| 2020-02-17 | $284.49 | $310.724 | $284.49 | $310.724 | $135.85M | +9.22% |
| 2020-02-16 | $310.707 | $310.707 | $284.49 | $284.49 | $134.92M | -8.44% |
| 2020-02-15 | $361.501 | $361.501 | $310.707 | $310.707 | $111.78M | -14.05% |
| 2020-02-14 | $360.225 | $361.501 | $360.225 | $361.501 | $115.63M | +0.35% |
| 2020-02-13 | $365.96 | $365.96 | $360.225 | $360.225 | $146.67M | -1.57% |
| 2020-02-12 | $365.868 | $365.96 | $365.868 | $365.96 | $130.32M | +0.03% |
| 2020-02-11 | $353.418 | $365.868 | $353.418 | $365.868 | $132.41M | +3.52% |
| 2020-02-10 | $351.017 | $353.418 | $351.017 | $353.418 | $151.12M | +0.68% |
| 2020-02-09 | $335.956 | $351.017 | $335.956 | $351.017 | $181.32M | +4.48% |
| 2020-02-08 | $295.561 | $335.956 | $295.561 | $335.956 | $148.75M | +13.67% |
| 2020-02-07 | $293.695 | $295.561 | $293.695 | $295.561 | $92.51M | +0.64% |
| 2020-02-06 | $301.774 | $301.774 | $293.695 | $293.695 | $99.09M | -2.68% |
| 2020-02-05 | $270.59 | $301.774 | $270.59 | $301.774 | $114.57M | +11.52% |
| 2020-02-04 | $281.458 | $281.458 | $270.59 | $270.59 | $97.46M | -3.86% |
| 2020-02-03 | $278.517 | $281.458 | $278.517 | $281.458 | $99.48M | +1.06% |
| 2020-02-02 | $279.154 | $279.154 | $278.517 | $278.517 | $98.55M | -0.23% |
| 2020-02-01 | $272.573 | $279.154 | $272.573 | $279.154 | $116.95M | +2.41% |
| 2020-01-31 | $298.576 | $298.576 | $272.573 | $272.573 | $118.59M | -8.71% |
| 2020-01-30 | $286.389 | $298.576 | $286.389 | $298.576 | $124.97M | +4.26% |
| 2020-01-29 | $295.663 | $295.663 | $286.389 | $286.389 | $137.74M | -3.14% |
| 2020-01-28 | $298.304 | $298.304 | $295.663 | $295.663 | $141.48M | -0.89% |
| 2020-01-27 | $274.335 | $298.304 | $274.335 | $298.304 | $133.05M | +8.74% |
| 2020-01-26 | $261.412 | $274.335 | $261.412 | $274.335 | $113.85M | +4.94% |
| 2020-01-25 | $266.173 | $266.173 | $261.412 | $261.412 | $107.12M | -1.79% |
| 2020-01-24 | $258.626 | $266.173 | $258.626 | $266.173 | $124.97M | +2.92% |
| 2020-01-23 | $308.44 | $308.44 | $258.626 | $258.626 | $132.62M | -16.15% |
| 2020-01-22 | $315.23 | $315.23 | $308.44 | $308.44 | $150.20M | -2.15% |
| 2020-01-21 | $301.923 | $315.23 | $301.923 | $315.23 | $157.18M | +4.41% |
| 2020-01-20 | $281.235 | $301.923 | $281.235 | $301.923 | $167.28M | +7.36% |
| 2020-01-19 | $250.146 | $281.235 | $250.146 | $281.235 | $158.25M | +12.43% |
| 2020-01-18 | $286.56 | $286.56 | $250.146 | $250.146 | $181.37M | -12.71% |
| 2020-01-17 | $313.937 | $313.937 | $286.56 | $286.56 | $181.20M | -8.72% |
| 2020-01-16 | $313.044 | $313.937 | $313.044 | $313.937 | $170.80M | +0.29% |
| 2020-01-15 | $425.895 | $425.895 | $313.044 | $313.044 | $282.61M | -26.50% |
| 2020-01-14 | $173.452 | $425.895 | $173.452 | $425.895 | $175.70M | +145.54% |
| 2020-01-13 | $165.505 | $173.452 | $165.505 | $173.452 | $76.35M | +4.80% |
| 2020-01-12 | $151.14 | $165.505 | $151.14 | $165.505 | $78.45M | +9.50% |
| 2020-01-11 | $171.603 | $171.603 | $151.14 | $151.14 | $88.28M | -11.92% |
| 2020-01-10 | $116.954 | $171.603 | $116.954 | $171.603 | $61.45M | +46.73% |
| 2020-01-09 | $113.803 | $116.954 | $113.803 | $116.954 | $40.80M | +2.77% |
| 2020-01-08 | $113.71 | $113.803 | $113.71 | $113.803 | $46.88M | +0.08% |
| 2020-01-07 | $117.512 | $117.512 | $113.71 | $113.71 | $39.68M | -3.24% |
| 2020-01-06 | $110.279 | $117.512 | $110.279 | $117.512 | $42.91M | +6.56% |
| 2020-01-05 | $109.268 | $110.279 | $109.268 | $110.279 | $41.57M | +0.93% |
| 2020-01-04 | $102.548 | $109.268 | $102.548 | $109.268 | $37.51M | +6.55% |
| 2020-01-03 | $92.804 | $102.548 | $92.804 | $102.548 | $44.89M | +10.50% |
| 2020-01-02 | $97.303 | $97.303 | $92.804 | $92.804 | $34.46M | -4.62% |
| 2020-01-01 | $97.105 | $97.303 | $97.105 | $97.303 | $40.75M | +0.20% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2020?
BSV opened 2020-01-01 at $97.105 and closed that day at $97.303.
What was the highest price of Bitcoin SV in 2020?
The highest was $425.895 on 2020-01-14; the lowest was $92.804 on 2020-01-02.
How much did Bitcoin SV change in 2020?
BSV moved +68.06% in 2020, from $97.105 to $163.1985.
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.