Bitcoin SV price history in 2021
In 2021 Bitcoin SV (BSV) went from $163.1985 on 2021-01-01 to $121.2875 on 2021-12-31, a change of -25.68%. The highest price was $495.1033 on 2021-04-16 and the lowest $79.2706 on 2021-12-04. About $13.01B was traded across the year. The best day was 2021-01-09 (+57.85%) and the worst 2021-05-19 (-39.02%).
$163.1985Open · 2021-01-01
$121.2875Close · 2021-12-31
$495.1033High · 2021-04-16
$79.2706Low · 2021-12-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $163.1985 | $284.4397 | $161.6876 | $173.8353 | $514.82M | +6.52% |
| February | $173.95 | $285.00 | $170.10 | $177.4512 | $656.68M | +2.01% |
| March | $177.432 | $235.7656 | $175.57 | $217.3321 | $326.41M | +22.49% |
| April | $216.9239 | $495.1033 | $202.7954 | $327.6389 | $2.19B | +51.04% |
| May | $330.7533 | $459.4403 | $128.09 | $174.873 | $4.67B | -47.13% |
| June | $174.83 | $192.42 | $104.85 | $144.7322 | $568.44M | -17.22% |
| July | $143.3152 | $154.72 | $109.53 | $141.0533 | $404.26M | -1.58% |
| August | $147.164 | $185.00 | $133.7477 | $165.0883 | $722.41M | +12.18% |
| September | $165.7287 | $199.5918 | $115.00 | $129.655 | $597.83M | -21.77% |
| October | $137.3846 | $187.279 | $136.798 | $165.1401 | $702.15M | +20.20% |
| November | $165.1672 | $199.3295 | $140.7102 | $149.7507 | $760.63M | -9.33% |
| December | $149.92 | $177.366 | $79.2706 | $121.2875 | $902.24M | -19.10% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $122.3674 | $126.2527 | $120.10 | $121.2875 | $12.69M | -1.13% |
| 2021-12-30 | $121.66 | $123.25 | $120.1065 | $122.6739 | $11.37M | +0.95% |
| 2021-12-29 | $121.7552 | $128.5522 | $120.3673 | $121.5254 | $22.31M | -1.11% |
| 2021-12-28 | $127.1745 | $127.51 | $120.6657 | $122.8876 | $17.03M | -3.45% |
| 2021-12-27 | $127.4478 | $133.0617 | $126.7738 | $127.2833 | $13.09M | -1.31% |
| 2021-12-26 | $128.10 | $128.9715 | $125.69 | $128.9715 | $17.61M | +0.78% |
| 2021-12-25 | $129.255 | $130.893 | $127.0872 | $127.977 | $8.80M | -0.89% |
| 2021-12-24 | $129.5537 | $132.8037 | $127.09 | $129.1316 | $26.46M | -0.16% |
| 2021-12-23 | $123.7741 | $129.81 | $121.66 | $129.345 | $21.71M | +4.27% |
| 2021-12-22 | $124.89 | $126.29 | $122.72 | $124.049 | $17.58M | -0.64% |
| 2021-12-21 | $121.81 | $125.5053 | $121.6435 | $124.8446 | $12.51M | +2.04% |
| 2021-12-20 | $122.98 | $125.1429 | $119.69 | $122.3473 | $23.57M | +0.21% |
| 2021-12-19 | $126.87 | $127.6992 | $122.0862 | $122.0862 | $13.61M | -3.52% |
| 2021-12-18 | $125.233 | $127.54 | $121.5805 | $126.5348 | $17.10M | +0.76% |
| 2021-12-17 | $121.92 | $126.98 | $117.69 | $125.5846 | $29.83M | +2.79% |
| 2021-12-16 | $127.5479 | $129.3123 | $121.57 | $122.1755 | $18.70M | -4.24% |
| 2021-12-15 | $125.9166 | $128.4088 | $120.0008 | $127.5871 | $25.42M | +1.31% |
| 2021-12-14 | $124.9787 | $129.212 | $121.2578 | $125.9395 | $24.68M | +0.85% |
| 2021-12-13 | $133.20 | $133.5314 | $120.4451 | $124.8823 | $34.97M | -6.38% |
| 2021-12-12 | $136.5813 | $137.3011 | $130.6446 | $133.3916 | $10.15M | -2.36% |
| 2021-12-11 | $130.7833 | $142.4204 | $126.6595 | $136.6127 | $34.33M | +4.51% |
| 2021-12-10 | $133.8584 | $140.6614 | $128.1806 | $130.7178 | $33.43M | -2.02% |
| 2021-12-09 | $149.0154 | $151.00 | $129.1377 | $133.4083 | $56.12M | -10.47% |
| 2021-12-08 | $163.0051 | $163.7772 | $144.6399 | $149.01 | $47.47M | -8.53% |
| 2021-12-07 | $153.6368 | $177.366 | $143.27 | $162.9036 | $94.70M | +6.06% |
| 2021-12-06 | $121.1705 | $155.4264 | $113.3096 | $153.5976 | $92.29M | +27.72% |
| 2021-12-05 | $129.36 | $130.0431 | $116.30 | $120.2588 | $51.12M | -7.09% |
| 2021-12-04 | $140.7789 | $142.46 | $79.2706 | $129.442 | $66.12M | -7.96% |
| 2021-12-03 | $148.2238 | $151.0258 | $138.5891 | $140.6311 | $9.46M | -4.62% |
| 2021-12-02 | $147.1505 | $153.0175 | $142.81 | $147.4431 | $18.29M | -0.23% |
| 2021-12-01 | $149.92 | $151.85 | $145.63 | $147.7822 | $19.69M | -1.31% |
| 2021-11-30 | $149.9942 | $154.90 | $146.22 | $149.7507 | $19.83M | -0.31% |
| 2021-11-29 | $150.0091 | $152.39 | $145.34 | $150.2211 | $15.99M | +0.54% |
| 2021-11-28 | $145.46 | $154.00 | $140.7102 | $149.4149 | $34.39M | +3.58% |
| 2021-11-27 | $145.0798 | $149.395 | $141.0197 | $144.2512 | $14.77M | -0.88% |
| 2021-11-26 | $159.5078 | $159.67 | $143.52 | $145.5359 | $18.52M | -8.76% |
| 2021-11-25 | $159.6919 | $162.5334 | $154.5791 | $159.5018 | $10.77M | -0.36% |
| 2021-11-24 | $155.5713 | $160.0845 | $151.4611 | $160.0845 | $17.78M | +3.11% |
| 2021-11-23 | $153.5797 | $156.07 | $150.9036 | $155.2598 | $12.31M | +0.77% |
| 2021-11-22 | $160.8179 | $161.08 | $152.2014 | $154.0755 | $16.79M | -3.40% |
| 2021-11-21 | $158.71 | $162.2374 | $155.53 | $159.5007 | $14.07M | +0.39% |
| 2021-11-20 | $155.24 | $158.8869 | $153.1934 | $158.8869 | $13.25M | +2.54% |
| 2021-11-19 | $149.3604 | $155.5037 | $144.878 | $154.9483 | $19.59M | +2.96% |
| 2021-11-18 | $162.8524 | $164.2402 | $146.5194 | $150.4932 | $41.47M | -7.59% |
| 2021-11-17 | $163.0973 | $167.2911 | $158.5973 | $162.8495 | $23.97M | -0.10% |
| 2021-11-16 | $173.3137 | $173.3137 | $158.3773 | $163.0143 | $41.40M | -5.93% |
| 2021-11-15 | $177.4945 | $180.4182 | $172.1386 | $173.2967 | $12.19M | -2.33% |
| 2021-11-14 | $174.18 | $178.2392 | $173.52 | $177.422 | $15.30M | +1.40% |
| 2021-11-13 | $172.35 | $175.48 | $170.7187 | $174.9667 | $10.85M | +1.17% |
| 2021-11-12 | $176.4028 | $179.904 | $167.2776 | $172.9417 | $26.53M | -1.93% |
| 2021-11-11 | $179.3316 | $181.6166 | $175.6828 | $176.3424 | $18.90M | -1.52% |
| 2021-11-10 | $194.31 | $199.3295 | $174.9507 | $179.0669 | $87.97M | -7.67% |
| 2021-11-09 | $178.38 | $195.051 | $176.91 | $193.9443 | $81.44M | +8.80% |
| 2021-11-08 | $168.7464 | $179.4244 | $168.3483 | $178.2523 | $18.87M | +4.23% |
| 2021-11-07 | $168.4672 | $174.5656 | $165.7332 | $171.0185 | $17.27M | +1.44% |
| 2021-11-06 | $173.3681 | $173.9561 | $165.5855 | $168.5911 | $16.58M | -2.83% |
| 2021-11-05 | $171.7354 | $177.995 | $169.4653 | $173.5059 | $18.36M | +0.81% |
| 2021-11-04 | $169.59 | $175.145 | $165.9731 | $172.1047 | $43.87M | +1.94% |
| 2021-11-03 | $169.866 | $172.0655 | $164.575 | $168.8213 | $32.91M | +0.12% |
| 2021-11-02 | $164.4674 | $170.1155 | $162.9182 | $168.6156 | $19.78M | +1.97% |
| 2021-11-01 | $165.1672 | $167.6698 | $161.6672 | $165.3575 | $24.92M | +0.13% |
| 2021-10-31 | $162.8574 | $165.9499 | $160.0157 | $165.1401 | $29.18M | +1.46% |
| 2021-10-30 | $166.23 | $166.5966 | $158.681 | $162.7655 | $20.45M | -1.31% |
| 2021-10-29 | $162.5176 | $167.3327 | $160.0977 | $164.9264 | $21.55M | +0.70% |
| 2021-10-28 | $154.5791 | $165.2568 | $153.4193 | $163.778 | $46.67M | +6.27% |
| 2021-10-27 | $171.776 | $172.8873 | $152.5795 | $154.1081 | $25.49M | -10.30% |
| 2021-10-26 | $172.3656 | $175.7151 | $169.8494 | $171.8079 | $14.39M | -0.64% |
| 2021-10-25 | $172.189 | $174.399 | $170.4041 | $172.908 | $14.01M | +0.16% |
| 2021-10-24 | $172.2986 | $177.7409 | $168.9416 | $172.6315 | $23.64M | +1.03% |
| 2021-10-23 | $171.1658 | $177.7449 | $168.8177 | $170.8703 | $19.56M | +0.12% |
| 2021-10-22 | $170.1761 | $173.63 | $168.1769 | $170.6607 | $14.08M | +0.45% |
| 2021-10-21 | $175.9886 | $178.558 | $169.5128 | $169.8939 | $27.61M | -2.46% |
| 2021-10-20 | $170.1972 | $176.0226 | $168.6668 | $174.1702 | $24.72M | +1.24% |
| 2021-10-19 | $167.9123 | $172.0319 | $166.0551 | $172.0319 | $24.85M | +2.53% |
| 2021-10-18 | $169.0082 | $174.4386 | $165.3512 | $167.784 | $20.61M | -0.47% |
| 2021-10-17 | $171.3125 | $172.23 | $163.51 | $168.583 | $26.69M | -0.85% |
| 2021-10-16 | $172.3353 | $175.3419 | $170.00 | $170.022 | $20.94M | -1.20% |
| 2021-10-15 | $172.4537 | $177.6536 | $167.0512 | $172.0921 | $36.92M | +0.06% |
| 2021-10-14 | $171.8018 | $175.7085 | $168.61 | $171.988 | $31.92M | -0.02% |
| 2021-10-13 | $169.1083 | $174.6709 | $164.7932 | $172.0236 | $36.84M | +0.80% |
| 2021-10-12 | $164.869 | $174.4444 | $162.3121 | $170.6657 | $38.62M | -4.35% |
| 2021-10-11 | $172.8982 | $181.0776 | $170.6043 | $178.4195 | $5.19M | +3.39% |
| 2021-10-10 | $180.0502 | $187.279 | $171.56 | $172.5746 | $6.50M | -5.12% |
| 2021-10-09 | $178.787 | $187.0934 | $175.7312 | $181.889 | $19.50M | +2.61% |
| 2021-10-08 | $178.6537 | $181.00 | $167.912 | $177.2594 | $23.49M | -2.15% |
| 2021-10-07 | $151.2043 | $183.94 | $147.0509 | $181.1502 | $51.21M | +20.03% |
| 2021-10-06 | $149.3276 | $155.212 | $142.2895 | $150.9224 | $3.75M | -0.76% |
| 2021-10-05 | $146.6264 | $155.3083 | $142.1949 | $152.0721 | $19.51M | +4.31% |
| 2021-10-04 | $142.0835 | $147.9387 | $141.5444 | $145.7888 | $18.04M | +1.76% |
| 2021-10-03 | $143.2546 | $147.85 | $138.8888 | $143.2681 | $16.41M | +3.10% |
| 2021-10-02 | $139.7093 | $143.00 | $137.50 | $138.958 | $2.55M | -1.45% |
| 2021-10-01 | $137.3846 | $143.2968 | $136.798 | $141.0078 | $17.27M | +8.76% |
| 2021-09-30 | $126.63 | $130.139 | $125.77 | $129.655 | $1.88M | +1.73% |
| 2021-09-29 | $124.2083 | $129.899 | $121.8696 | $127.4513 | $11.08M | +1.35% |
| 2021-09-28 | $125.7891 | $129.899 | $121.911 | $125.7493 | $19.41M | -0.59% |
| 2021-09-27 | $126.5587 | $131.25 | $125.2963 | $126.4974 | $24.70M | -1.27% |
| 2021-09-26 | $134.42 | $139.1924 | $115.1796 | $128.127 | $31.54M | -2.98% |
| 2021-09-25 | $134.4475 | $139.3318 | $115.00 | $132.0576 | $47.64M | -1.72% |
| 2021-09-24 | $146.59 | $150.1707 | $123.38 | $134.3734 | $26.98M | -8.40% |
| 2021-09-23 | $147.379 | $147.599 | $142.6236 | $146.6996 | $3.18M | +0.69% |
| 2021-09-22 | $145.0523 | $147.6493 | $142.5738 | $145.6977 | $18.31M | +5.16% |
| 2021-09-21 | $134.675 | $156.7547 | $128.95 | $138.5435 | $13.64M | +2.92% |
| 2021-09-20 | $155.98 | $156.111 | $125.1253 | $134.6111 | $8.82M | -13.68% |
| 2021-09-19 | $157.26 | $159.97 | $153.441 | $155.9398 | $2.75M | -0.59% |
| 2021-09-18 | $158.6666 | $159.9107 | $154.7402 | $156.8704 | $14.67M | -0.39% |
| 2021-09-17 | $158.7006 | $160.4442 | $154.1752 | $157.484 | $16.05M | -0.07% |
| 2021-09-16 | $156.7143 | $161.3915 | $154.2338 | $157.596 | $25.55M | +0.41% |
| 2021-09-15 | $157.5348 | $159.4637 | $153.6488 | $156.9578 | $19.34M | +0.37% |
| 2021-09-14 | $153.7546 | $157.6275 | $151.1428 | $156.3812 | $16.55M | +2.98% |
| 2021-09-13 | $148.4895 | $154.20 | $147.5401 | $151.8606 | $17.50M | -2.18% |
| 2021-09-12 | $154.05 | $157.03 | $150.64 | $155.252 | $2.54M | +0.44% |
| 2021-09-11 | $153.6749 | $157.8778 | $150.6527 | $154.5785 | $15.01M | +1.30% |
| 2021-09-10 | $151.434 | $154.5241 | $148.349 | $152.5944 | $17.16M | -0.39% |
| 2021-09-09 | $159.2938 | $161.00 | $148.6043 | $153.1876 | $25.23M | -3.00% |
| 2021-09-08 | $156.0837 | $164.2716 | $152.7451 | $157.9231 | $34.93M | +0.98% |
| 2021-09-07 | $155.5493 | $160.7302 | $146.9457 | $156.3885 | $55.24M | -18.78% |
| 2021-09-06 | $192.46 | $199.57 | $186.12 | $192.5424 | $6.71M | -0.27% |
| 2021-09-05 | $189.5461 | $199.5918 | $186.0889 | $193.0584 | $47.80M | +2.41% |
| 2021-09-04 | $184.6666 | $193.00 | $180.1622 | $188.5081 | $42.82M | +6.38% |
| 2021-09-03 | $169.53 | $179.00 | $168.127 | $177.2051 | $5.39M | +4.57% |
| 2021-09-02 | $168.14 | $171.73 | $167.22 | $169.4538 | $2.71M | +0.49% |
| 2021-09-01 | $165.7287 | $171.7345 | $164.6764 | $168.631 | $22.70M | +2.15% |
| 2021-08-31 | $163.5472 | $166.7667 | $160.50 | $165.0883 | $16.14M | +1.27% |
| 2021-08-30 | $169.4903 | $174.2702 | $160.95 | $163.0245 | $44.74M | -3.24% |
| 2021-08-29 | $163.9102 | $185.00 | $163.9102 | $168.4814 | $86.75M | +2.79% |
| 2021-08-28 | $159.0978 | $168.4261 | $156.7978 | $163.9051 | $16.35M | +2.97% |
| 2021-08-27 | $156.41 | $160.99 | $152.5296 | $159.1833 | $23.58M | +1.48% |
| 2021-08-26 | $163.1449 | $164.46 | $152.27 | $156.8664 | $32.86M | -3.83% |
| 2021-08-25 | $159.7974 | $164.3899 | $156.7695 | $163.1063 | $11.01M | +1.28% |
| 2021-08-24 | $167.21 | $168.70 | $156.51 | $161.0489 | $32.10M | -3.73% |
| 2021-08-23 | $165.3591 | $170.9655 | $164.41 | $167.2918 | $11.54M | +0.04% |
| 2021-08-22 | $163.2534 | $170.7998 | $158.0646 | $167.2206 | $34.22M | +1.67% |
| 2021-08-21 | $170.7897 | $171.2094 | $162.7695 | $164.4788 | $29.12M | -3.20% |
| 2021-08-20 | $165.1559 | $172.7675 | $162.7777 | $169.9099 | $48.83M | +6.17% |
| 2021-08-19 | $155.4677 | $160.0509 | $150.835 | $160.0377 | $5.24M | +2.56% |
| 2021-08-18 | $158.678 | $159.6506 | $150.4406 | $156.0453 | $19.16M | -1.65% |
| 2021-08-17 | $166.1187 | $167.08 | $151.7747 | $158.6595 | $26.20M | -4.53% |
| 2021-08-16 | $172.5818 | $174.4827 | $163.4081 | $166.1869 | $23.30M | -3.21% |
| 2021-08-15 | $166.5683 | $175.3114 | $162.3664 | $171.6981 | $32.65M | +3.22% |
| 2021-08-14 | $163.6602 | $172.00 | $160.7302 | $166.3352 | $32.62M | +1.18% |
| 2021-08-13 | $161.27 | $168.00 | $158.6883 | $164.393 | $33.72M | +6.28% |
| 2021-08-12 | $159.79 | $166.01 | $151.50 | $154.6777 | $2.65M | -2.93% |
| 2021-08-11 | $153.64 | $165.00 | $153.09 | $159.3383 | $2.35M | +1.29% |
| 2021-08-10 | $150.6131 | $161.10 | $147.00 | $157.3164 | $26.28M | +3.77% |
| 2021-08-09 | $154.2872 | $156.3861 | $150.00 | $151.6075 | $23.02M | +4.26% |
| 2021-08-08 | $156.51 | $156.91 | $144.75 | $145.4115 | $2.40M | -6.73% |
| 2021-08-07 | $146.41 | $161.66 | $145.35 | $155.8992 | $3.66M | +5.56% |
| 2021-08-06 | $143.9245 | $151.8879 | $142.8815 | $147.6935 | $25.39M | +3.25% |
| 2021-08-05 | $138.9195 | $144.56 | $138.0136 | $143.0424 | $13.90M | +2.73% |
| 2021-08-04 | $140.885 | $142.2495 | $134.4567 | $139.2477 | $14.68M | -0.73% |
| 2021-08-03 | $138.9622 | $141.7322 | $133.7477 | $140.2746 | $19.79M | -3.54% |
| 2021-08-02 | $142.08 | $151.63 | $139.63 | $145.4194 | $3.61M | +0.99% |
| 2021-08-01 | $147.164 | $150.00 | $139.2779 | $144.0004 | $24.56M | +2.09% |
| 2021-07-31 | $142.01 | $143.50 | $138.64 | $141.0533 | $2.04M | +0.09% |
| 2021-07-30 | $136.8316 | $143.4359 | $134.7999 | $140.925 | $17.10M | +2.42% |
| 2021-07-29 | $138.489 | $140.9013 | $133.5576 | $137.5886 | $17.59M | +0.35% |
| 2021-07-28 | $134.4849 | $141.6895 | $131.52 | $137.1057 | $18.38M | +2.10% |
| 2021-07-27 | $130.7743 | $136.3478 | $128.3524 | $134.2862 | $18.08M | +2.78% |
| 2021-07-26 | $136.2815 | $138.2834 | $127.516 | $130.6577 | $22.09M | -2.95% |
| 2021-07-25 | $126.6369 | $138.99 | $125.6307 | $134.6316 | $26.08M | +5.89% |
| 2021-07-24 | $127.8566 | $129.90 | $124.8775 | $127.1415 | $12.16M | -0.22% |
| 2021-07-23 | $122.7173 | $128.8658 | $121.9638 | $127.4206 | $10.93M | +3.42% |
| 2021-07-22 | $123.5936 | $126.717 | $122.2843 | $123.2119 | $11.15M | +0.03% |
| 2021-07-21 | $122.3411 | $124.773 | $118.2208 | $123.1711 | $16.72M | +8.08% |
| 2021-07-20 | $118.43 | $120.09 | $109.53 | $113.9654 | $1.73M | -3.69% |
| 2021-07-19 | $123.09 | $123.47 | $116.21 | $118.3278 | $1.59M | -3.82% |
| 2021-07-18 | $123.17 | $125.84 | $121.34 | $123.0324 | $718.99K | +0.33% |
| 2021-07-17 | $122.1992 | $125.844 | $120.0001 | $122.6285 | $7.52M | +0.19% |
| 2021-07-16 | $127.60 | $127.9773 | $120.1562 | $122.3916 | $9.31M | -4.21% |
| 2021-07-15 | $127.4457 | $130.0482 | $122.8088 | $127.7747 | $11.10M | -3.66% |
| 2021-07-14 | $137.04 | $138.52 | $125.16 | $132.6312 | $2.41M | -3.20% |
| 2021-07-13 | $138.30 | $139.71 | $135.90 | $137.0201 | $1.46M | -1.22% |
| 2021-07-12 | $139.4247 | $140.5778 | $135.7703 | $138.7127 | $10.90M | -0.70% |
| 2021-07-11 | $138.7974 | $144.3626 | $137.5623 | $139.6887 | $14.68M | +0.26% |
| 2021-07-10 | $138.5713 | $141.7409 | $135.6565 | $139.3253 | $15.10M | +0.09% |
| 2021-07-09 | $139.461 | $140.57 | $136.7058 | $139.2035 | $8.44M | -0.67% |
| 2021-07-08 | $139.9801 | $140.9999 | $134.36 | $140.1479 | $17.89M | +0.14% |
| 2021-07-07 | $142.6022 | $146.25 | $134.8277 | $139.95 | $27.12M | -1.00% |
| 2021-07-06 | $142.6259 | $147.00 | $134.1094 | $141.3627 | $30.97M | -0.56% |
| 2021-07-05 | $142.0976 | $149.9537 | $139.2088 | $142.1608 | $20.98M | -4.84% |
| 2021-07-04 | $146.67 | $154.72 | $143.33 | $149.3887 | $3.29M | +2.03% |
| 2021-07-03 | $144.95 | $148.75 | $141.53 | $146.4122 | $1.76M | -0.26% |
| 2021-07-02 | $146.5103 | $148.6823 | $141.488 | $146.7975 | $13.77M | +0.51% |
| 2021-07-01 | $143.3152 | $153.00 | $138.4326 | $146.0458 | $31.19M | +0.91% |
| 2021-06-30 | $138.8301 | $147.7466 | $136.3308 | $144.7322 | $29.79M | -4.86% |
| 2021-06-29 | $153.81 | $167.12 | $147.47 | $152.1233 | $7.54M | -0.86% |
| 2021-06-28 | $130.96 | $172.85 | $129.61 | $153.4406 | $11.28M | +17.25% |
| 2021-06-27 | $126.00 | $131.88 | $125.25 | $130.8666 | $2.27M | +2.12% |
| 2021-06-26 | $120.4619 | $131.9845 | $118.4512 | $128.1514 | $19.95M | +6.11% |
| 2021-06-25 | $123.853 | $125.1251 | $116.7297 | $120.7749 | $20.06M | -8.34% |
| 2021-06-24 | $128.61 | $134.43 | $123.07 | $131.7703 | $2.56M | +0.89% |
| 2021-06-23 | $127.8162 | $132.7053 | $123.0189 | $130.6101 | $25.85M | +9.76% |
| 2021-06-22 | $123.59 | $127.05 | $104.85 | $118.9973 | $7.80M | -3.86% |
| 2021-06-21 | $152.97 | $153.97 | $119.73 | $123.7798 | $6.69M | -19.05% |
| 2021-06-20 | $154.92 | $155.34 | $145.00 | $152.9122 | $1.74M | -1.29% |
| 2021-06-19 | $157.37 | $159.60 | $154.70 | $154.91 | $1.19M | -2.12% |
| 2021-06-18 | $156.3202 | $159.00 | $152.2201 | $158.2705 | $22.72M | -2.92% |
| 2021-06-17 | $163.97 | $168.42 | $160.34 | $163.0297 | $1.72M | -1.01% |
| 2021-06-16 | $161.7708 | $166.421 | $160.00 | $164.6936 | $19.39M | -2.91% |
| 2021-06-15 | $174.12 | $174.86 | $167.04 | $169.6331 | $2.48M | -2.58% |
| 2021-06-14 | $171.09 | $175.89 | $168.65 | $174.1204 | $2.37M | +0.15% |
| 2021-06-13 | $164.178 | $175.0913 | $163.0442 | $173.8539 | $34.06M | +6.37% |
| 2021-06-12 | $160.3995 | $165.664 | $158.876 | $163.4421 | $16.55M | +1.06% |
| 2021-06-11 | $163.6399 | $166.0906 | $156.00 | $161.7207 | $34.36M | -1.35% |
| 2021-06-10 | $168.3544 | $173.8888 | $161.4639 | $163.9315 | $48.26M | -3.59% |
| 2021-06-09 | $172.7518 | $175.60 | $166.7509 | $170.0307 | $36.52M | +4.89% |
| 2021-06-08 | $166.06 | $168.25 | $150.29 | $162.0994 | $5.38M | -2.37% |
| 2021-06-07 | $178.21 | $179.74 | $164.87 | $166.0389 | $3.13M | -6.16% |
| 2021-06-06 | $179.7784 | $181.5384 | $175.1976 | $176.9315 | $34.93M | -1.25% |
| 2021-06-05 | $169.6389 | $181.6681 | $166.4356 | $179.175 | $66.05M | +4.82% |
| 2021-06-04 | $172.1401 | $177.6587 | $166.2513 | $170.9407 | $49.85M | -9.74% |
| 2021-06-03 | $182.35 | $192.42 | $178.09 | $189.3814 | $3.94M | +3.31% |
| 2021-06-02 | $184.6874 | $189.00 | $178.1047 | $183.3108 | $46.09M | +4.24% |
| 2021-06-01 | $174.83 | $176.63 | $165.63 | $175.8593 | $3.91M | +0.56% |
| 2021-05-31 | $166.04 | $175.32 | $161.05 | $174.873 | $4.01M | +5.23% |
| 2021-05-30 | $164.47 | $169.84 | $154.57 | $166.1885 | $3.87M | +0.33% |
| 2021-05-29 | $163.7245 | $169.88 | $154.4493 | $165.6427 | $63.57M | +0.34% |
| 2021-05-28 | $169.6436 | $179.8887 | $160.8037 | $165.0735 | $84.83M | -9.82% |
| 2021-05-27 | $181.50 | $191.00 | $169.78 | $183.0508 | $6.26M | +0.85% |
| 2021-05-26 | $175.09 | $186.30 | $171.02 | $181.5125 | $8.08M | +3.45% |
| 2021-05-25 | $173.3265 | $186.34 | $167.0835 | $175.4673 | $110.52M | -2.07% |
| 2021-05-24 | $149.19 | $180.00 | $145.78 | $179.1805 | $13.02M | +20.59% |
| 2021-05-23 | $168.74 | $173.48 | $128.09 | $148.5832 | $19.56M | -11.95% |
| 2021-05-22 | $174.17 | $176.86 | $157.38 | $168.7396 | $15.71M | -2.37% |
| 2021-05-21 | $170.566 | $178.00 | $152.6486 | $172.8408 | $173.24M | -14.29% |
| 2021-05-20 | $174.3684 | $202.3726 | $158.3514 | $201.6574 | $57.08M | +15.29% |
| 2021-05-19 | $286.8086 | $290.0047 | $128.9668 | $174.9089 | $159.50M | -39.02% |
| 2021-05-18 | $286.6628 | $302.2597 | $275.265 | $286.829 | $55.67M | +0.64% |
| 2021-05-17 | $315.0438 | $316.4068 | $254.7706 | $284.9947 | $275.15M | -9.63% |
| 2021-05-16 | $311.1524 | $330.444 | $288.1211 | $315.3602 | $84.06M | +2.04% |
| 2021-05-15 | $335.37 | $340.4922 | $306.27 | $309.0471 | $231.47M | -6.70% |
| 2021-05-14 | $317.18 | $353.48 | $310.7818 | $331.2462 | $231.60M | +4.64% |
| 2021-05-13 | $300.3998 | $335.8851 | $287.7272 | $316.5448 | $191.41M | +3.57% |
| 2021-05-12 | $359.5482 | $363.00 | $285.413 | $305.6328 | $586.47M | -21.96% |
| 2021-05-11 | $342.0985 | $396.9224 | $329.4457 | $391.6122 | $173.65M | +14.47% |
| 2021-05-10 | $359.2276 | $413.9571 | $302.7796 | $342.0955 | $212.29M | -4.83% |
| 2021-05-09 | $368.0863 | $377.6447 | $332.4192 | $359.47 | $87.71M | -2.41% |
| 2021-05-08 | $378.7828 | $398.7002 | $337.1731 | $368.3451 | $83.68M | -2.76% |
| 2021-05-07 | $419.3472 | $430.5427 | $363.8326 | $378.7819 | $139.84M | -9.65% |
| 2021-05-06 | $423.6754 | $459.4403 | $382.8563 | $419.2486 | $249.71M | -2.25% |
| 2021-05-05 | $406.5318 | $449.9516 | $382.6399 | $428.8779 | $797.27M | +31.30% |
| 2021-05-04 | $368.7814 | $374.7652 | $313.6825 | $326.6408 | $142.14M | -11.47% |
| 2021-05-03 | $331.3962 | $377.0948 | $330.2459 | $368.9418 | $89.33M | +11.31% |
| 2021-05-02 | $332.7565 | $344.831 | $311.5889 | $331.4624 | $60.26M | -1.33% |
| 2021-05-01 | $330.7533 | $342.4172 | $310.0001 | $335.9161 | $256.45M | +2.53% |
| 2021-04-30 | $306.3972 | $331.6112 | $306.3886 | $327.6389 | $234.83M | +16.30% |
| 2021-04-29 | $289.5002 | $292.1815 | $271.6942 | $281.7272 | $33.32M | -2.27% |
| 2021-04-28 | $290.9952 | $298.5888 | $278.9443 | $288.2669 | $182.13M | -0.56% |
| 2021-04-27 | $271.7274 | $295.00 | $269.19 | $289.893 | $267.30M | +10.11% |
| 2021-04-26 | $236.0727 | $266.367 | $234.1764 | $263.2849 | $45.06M | +11.38% |
| 2021-04-25 | $233.4435 | $254.0575 | $227.8552 | $236.3761 | $31.96M | +1.25% |
| 2021-04-24 | $250.2099 | $250.5499 | $228.7385 | $233.4675 | $35.96M | -6.73% |
| 2021-04-23 | $281.4924 | $292.2315 | $202.7954 | $250.3081 | $111.39M | -11.10% |
| 2021-04-22 | $296.2534 | $310.8578 | $278.0852 | $281.5465 | $49.18M | -6.42% |
| 2021-04-21 | $317.2864 | $320.9372 | $291.7815 | $300.8597 | $184.95M | -0.84% |
| 2021-04-20 | $295.82 | $313.50 | $271.19 | $303.4183 | $34.71M | +1.68% |
| 2021-04-19 | $293.2945 | $307.8118 | $271.1336 | $298.4127 | $344.00M | -10.75% |
| 2021-04-18 | $372.3795 | $380.6586 | $274.8009 | $334.3438 | $87.34M | -10.17% |
| 2021-04-17 | $440.314 | $448.0385 | $365.5611 | $372.1813 | $77.66M | -15.60% |
| 2021-04-16 | $363.8487 | $495.1033 | $323.6156 | $440.9473 | $96.03M | +21.18% |
| 2021-04-15 | $326.8859 | $377.8815 | $317.4558 | $363.8823 | $37.50M | +11.40% |
| 2021-04-14 | $298.5546 | $347.0177 | $282.30 | $326.6482 | $57.40M | +9.43% |
| 2021-04-13 | $260.29 | $301.45 | $259.26 | $298.5022 | $23.82M | +14.58% |
| 2021-04-12 | $275.81 | $278.00 | $251.91 | $260.5108 | $15.65M | -5.60% |
| 2021-04-11 | $272.517 | $288.9732 | $265.5998 | $275.9711 | $17.31M | +1.28% |
| 2021-04-10 | $259.30 | $280.66 | $253.93 | $272.4931 | $20.20M | +5.18% |
| 2021-04-09 | $249.33 | $271.99 | $243.22 | $259.0696 | $15.25M | +3.95% |
| 2021-04-08 | $238.8501 | $250.7722 | $235.2091 | $249.2267 | $13.72M | +4.27% |
| 2021-04-07 | $261.1028 | $273.7601 | $228.2442 | $239.0197 | $30.83M | -8.45% |
| 2021-04-06 | $247.50 | $279.68 | $232.9568 | $261.0912 | $42.42M | +5.52% |
| 2021-04-05 | $228.6367 | $249.6664 | $227.3106 | $247.4243 | $19.28M | +8.21% |
| 2021-04-04 | $218.5971 | $232.48 | $216.7135 | $228.6576 | $11.73M | +4.57% |
| 2021-04-03 | $246.83 | $255.00 | $215.00 | $218.6641 | $21.79M | -11.39% |
| 2021-04-02 | $228.3497 | $267.8919 | $225.7735 | $246.772 | $25.94M | +8.08% |
| 2021-04-01 | $216.9239 | $237.5766 | $213.4496 | $228.3154 | $18.74M | +5.05% |
| 2021-03-31 | $208.4449 | $219.0821 | $199.4249 | $217.3321 | $13.78M | +4.20% |
| 2021-03-30 | $207.10 | $210.61 | $204.22 | $208.5663 | $4.47M | +0.76% |
| 2021-03-29 | $198.48 | $211.89 | $197.07 | $206.9963 | $5.78M | +4.32% |
| 2021-03-28 | $200.12 | $202.51 | $196.00 | $198.4305 | $3.61M | -0.75% |
| 2021-03-27 | $202.83 | $204.24 | $194.45 | $199.9245 | $5.16M | -1.39% |
| 2021-03-26 | $192.62 | $204.90 | $191.52 | $202.7358 | $8.05M | +5.29% |
| 2021-03-25 | $193.44 | $196.37 | $186.38 | $192.5461 | $8.02M | -0.36% |
| 2021-03-24 | $213.22 | $221.23 | $183.44 | $193.24 | $10.67M | -9.46% |
| 2021-03-23 | $203.36 | $226.047 | $202.0582 | $213.4286 | $19.27M | +5.07% |
| 2021-03-22 | $201.701 | $223.9304 | $195.3327 | $203.1305 | $16.08M | +0.89% |
| 2021-03-21 | $204.87 | $208.64 | $197.44 | $201.3424 | $7.41M | -1.83% |
| 2021-03-20 | $213.63 | $219.91 | $204.48 | $205.093 | $9.53M | -3.95% |
| 2021-03-19 | $202.9657 | $230.6923 | $197.6577 | $213.5288 | $19.37M | +5.20% |
| 2021-03-18 | $195.31 | $207.55 | $193.50 | $202.9829 | $9.93M | +3.99% |
| 2021-03-17 | $194.693 | $196.1184 | $187.8527 | $195.1866 | $6.11M | +0.21% |
| 2021-03-16 | $191.1117 | $199.3226 | $185.00 | $194.7768 | $12.85M | +1.83% |
| 2021-03-15 | $197.2783 | $201.8591 | $185.2107 | $191.2797 | $16.27M | -2.94% |
| 2021-03-14 | $217.7182 | $224.5655 | $197.0698 | $197.0698 | $19.33M | -9.57% |
| 2021-03-13 | $185.5725 | $235.7656 | $185.5725 | $217.9206 | $37.07M | +17.42% |
| 2021-03-12 | $187.35 | $189.93 | $177.92 | $185.5945 | $9.95M | -0.87% |
| 2021-03-11 | $187.63 | $190.49 | $183.84 | $187.2177 | $6.31M | -0.26% |
| 2021-03-10 | $189.89 | $194.82 | $184.14 | $187.7067 | $11.63M | -1.03% |
| 2021-03-09 | $185.70 | $189.92 | $184.37 | $189.6514 | $5.68M | +2.12% |
| 2021-03-08 | $184.89 | $187.64 | $178.85 | $185.7125 | $5.56M | +0.41% |
| 2021-03-07 | $181.82 | $185.81 | $180.71 | $184.9452 | $3.77M | +1.86% |
| 2021-03-06 | $181.03 | $182.59 | $175.57 | $181.5641 | $5.35M | +0.40% |
| 2021-03-05 | $181.58 | $181.79 | $175.67 | $180.8477 | $8.16M | -0.34% |
| 2021-03-04 | $188.27 | $191.31 | $179.41 | $181.4704 | $11.25M | -3.71% |
| 2021-03-03 | $185.3862 | $194.0095 | $183.8823 | $188.47 | $8.98M | +1.69% |
| 2021-03-02 | $185.5835 | $191.5617 | $180.2517 | $185.3305 | $9.27M | -0.09% |
| 2021-03-01 | $177.432 | $189.4945 | $175.6233 | $185.4891 | $7.73M | +4.53% |
| 2021-02-28 | $184.42 | $185.15 | $170.82 | $177.4512 | $14.03M | -3.79% |
| 2021-02-27 | $180.5115 | $197.5185 | $180.108 | $184.434 | $15.55M | +2.18% |
| 2021-02-26 | $184.3984 | $188.7034 | $170.6193 | $180.4966 | $29.33M | -2.19% |
| 2021-02-25 | $194.4532 | $201.3779 | $182.4438 | $184.5371 | $26.00M | -5.13% |
| 2021-02-24 | $189.5664 | $208.3045 | $183.4603 | $194.5065 | $30.85M | +2.87% |
| 2021-02-23 | $215.1253 | $215.168 | $170.10 | $189.0767 | $61.76M | -12.02% |
| 2021-02-22 | $242.0173 | $244.1235 | $181.00 | $214.9002 | $38.99M | -11.22% |
| 2021-02-21 | $227.1584 | $249.8884 | $224.4356 | $242.0505 | $19.97M | +6.46% |
| 2021-02-20 | $242.8737 | $253.861 | $216.8498 | $227.3547 | $30.16M | -6.38% |
| 2021-02-19 | $240.13 | $253.16 | $230.00 | $242.8459 | $20.24M | +1.20% |
| 2021-02-18 | $244.557 | $255.1716 | $237.5516 | $239.9716 | $15.13M | -1.85% |
| 2021-02-17 | $236.4491 | $252.6586 | $227.275 | $244.5035 | $17.53M | +3.36% |
| 2021-02-16 | $239.6457 | $256.9624 | $226.6439 | $236.5464 | $31.64M | -1.32% |
| 2021-02-15 | $261.3282 | $273.3901 | $200.00 | $239.7009 | $44.05M | -8.28% |
| 2021-02-14 | $265.00 | $285.00 | $245.2139 | $261.3289 | $39.39M | -1.59% |
| 2021-02-13 | $233.4011 | $268.33 | $219.00 | $265.5448 | $36.73M | +13.75% |
| 2021-02-12 | $225.60 | $236.9003 | $213.9195 | $233.4425 | $16.49M | +3.48% |
| 2021-02-11 | $211.7607 | $230.9769 | $207.8507 | $225.5922 | $17.96M | +6.58% |
| 2021-02-10 | $226.1122 | $237.4065 | $199.31 | $211.6693 | $32.99M | -6.51% |
| 2021-02-09 | $194.4435 | $239.1596 | $193.7993 | $226.4202 | $40.75M | +16.43% |
| 2021-02-08 | $183.0279 | $195.2405 | $181.3881 | $194.4679 | $8.63M | +6.24% |
| 2021-02-07 | $184.7906 | $189.549 | $178.5121 | $183.0378 | $10.28M | -0.95% |
| 2021-02-06 | $187.8283 | $199.00 | $181.8518 | $184.786 | $12.37M | -1.62% |
| 2021-02-05 | $177.1116 | $188.841 | $176.1972 | $187.8243 | $9.18M | +6.12% |
| 2021-02-04 | $183.427 | $188.1465 | $175.2368 | $176.9948 | $8.64M | -3.51% |
| 2021-02-03 | $180.37 | $188.13 | $180.00 | $183.4287 | $8.47M | +1.65% |
| 2021-02-02 | $178.8564 | $182.068 | $177.4088 | $180.4528 | $4.76M | +0.90% |
| 2021-02-01 | $173.95 | $186.91 | $172.93 | $178.8378 | $14.81M | +2.88% |
| 2021-01-31 | $178.7776 | $181.7287 | $170.8169 | $173.8353 | $7.77M | -2.78% |
| 2021-01-30 | $172.6968 | $194.6764 | $167.8768 | $178.8073 | $20.43M | +3.54% |
| 2021-01-29 | $170.6422 | $186.1212 | $166.2014 | $172.6979 | $12.25M | +1.20% |
| 2021-01-28 | $161.6876 | $170.6422 | $161.6876 | $170.6422 | $4.76M | +5.54% |
| 2021-01-27 | $173.7828 | $173.7828 | $161.6876 | $161.6876 | $7.02M | -6.96% |
| 2021-01-26 | $181.5296 | $181.5296 | $173.7828 | $173.7828 | $3.77M | -4.27% |
| 2021-01-25 | $173.9521 | $181.5296 | $173.9521 | $181.5296 | $7.59M | +4.36% |
| 2021-01-24 | $174.6239 | $174.6239 | $173.9521 | $173.9521 | $3.76M | -0.38% |
| 2021-01-23 | $178.4852 | $178.4852 | $174.6239 | $174.6239 | $7.42M | -2.16% |
| 2021-01-22 | $178.2721 | $178.4852 | $178.2721 | $178.4852 | $9.85M | +0.12% |
| 2021-01-21 | $200.0534 | $200.0534 | $178.2721 | $178.2721 | $16.19M | -10.89% |
| 2021-01-20 | $203.6305 | $203.6305 | $200.0534 | $200.0534 | $11.51M | -1.76% |
| 2021-01-19 | $206.09 | $206.09 | $203.6305 | $203.6305 | $7.38M | -1.19% |
| 2021-01-18 | $199.5046 | $206.09 | $199.5046 | $206.09 | $10.19M | +3.30% |
| 2021-01-17 | $206.1628 | $206.1628 | $199.5046 | $199.5046 | $9.01M | -3.23% |
| 2021-01-16 | $208.7804 | $208.7804 | $206.1628 | $206.1628 | $10.96M | -1.25% |
| 2021-01-15 | $221.5518 | $221.5518 | $208.7804 | $208.7804 | $19.69M | -5.76% |
| 2021-01-14 | $212.9836 | $221.5518 | $212.9836 | $221.5518 | $21.38M | +4.02% |
| 2021-01-13 | $188.9586 | $212.9836 | $188.9586 | $212.9836 | $32.17M | +12.71% |
| 2021-01-12 | $190.071 | $190.071 | $188.9586 | $188.9586 | $23.16M | -0.59% |
| 2021-01-11 | $251.8154 | $251.8154 | $190.071 | $190.071 | $73.62M | -24.52% |
| 2021-01-10 | $284.4397 | $284.4397 | $251.8154 | $251.8154 | $73.96M | -11.47% |
| 2021-01-09 | $180.1978 | $284.4397 | $180.1978 | $284.4397 | $64.18M | +57.85% |
| 2021-01-08 | $176.0772 | $180.1978 | $176.0772 | $180.1978 | $8.60M | +2.34% |
| 2021-01-07 | $179.814 | $179.814 | $176.0772 | $176.0772 | $10.36M | -2.08% |
| 2021-01-06 | $168.0535 | $179.814 | $168.0535 | $179.814 | $11.05M | +7.00% |
| 2021-01-05 | $167.5699 | $168.0535 | $167.5699 | $168.0535 | $3.90M | +0.29% |
| 2021-01-04 | $171.6587 | $171.6587 | $167.5699 | $167.5699 | $12.25M | -2.38% |
| 2021-01-03 | $162.9924 | $171.6587 | $162.9924 | $171.6587 | $6.23M | +5.32% |
| 2021-01-02 | $162.7033 | $162.9924 | $162.7033 | $162.9924 | $2.65M | +0.18% |
| 2021-01-01 | $163.1985 | $163.1985 | $162.7033 | $162.7033 | $1.72M | -0.30% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2021?
BSV opened 2021-01-01 at $163.1985 and closed that day at $162.7033.
What was the highest price of Bitcoin SV in 2021?
The highest was $495.1033 on 2021-04-16; the lowest was $79.2706 on 2021-12-04.
How much did Bitcoin SV change in 2021?
BSV moved -25.68% in 2021, from $163.1985 to $121.2875.
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.