Bitcoin SV price history in 2022
In 2022 Bitcoin SV (BSV) went from $121.0942 on 2022-01-01 to $41.1731 on 2022-12-31, a change of -66.00%. The highest price was $125.3368 on 2022-01-02 and the lowest $34.9824 on 2022-11-09. About $3.96B was traded across the year. The best day was 2022-06-14 (+15.70%) and the worst 2022-05-11 (-16.60%).
$121.0942Open · 2022-01-01
$41.1731Close · 2022-12-31
$125.3368High · 2022-01-02
$34.9824Low · 2022-11-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $121.0942 | $125.3368 | $81.3795 | $91.4347 | $539.79M | -24.49% |
| February | $91.3593 | $111.245 | $74.0421 | $88.5541 | $343.20M | -3.07% |
| March | $88.5929 | $100.6394 | $73.9938 | $94.8053 | $568.66M | +7.01% |
| April | $94.49 | $101.99 | $69.5922 | $71.4061 | $172.37M | -24.43% |
| May | $71.4336 | $79.8914 | $44.7282 | $53.9382 | $191.98M | -24.49% |
| June | $54.2809 | $67.6571 | $42.1083 | $55.6693 | $440.16M | +2.56% |
| July | $55.667 | $67.7511 | $48.3269 | $60.9486 | $228.87M | +9.49% |
| August | $61.032 | $65.0383 | $51.0127 | $51.8306 | $372.68M | -15.08% |
| September | $51.9688 | $56.3492 | $47.0874 | $48.8749 | $267.40M | -5.95% |
| October | $48.9236 | $51.57 | $45.0841 | $47.8457 | $203.08M | -2.20% |
| November | $47.8826 | $49.9151 | $34.9824 | $42.5088 | $392.88M | -11.22% |
| December | $42.5493 | $49.2902 | $39.8777 | $41.1731 | $241.48M | -3.23% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $41.5467 | $41.821 | $41.078 | $41.1731 | $351.43K | -0.89% |
| 2022-12-30 | $42.0113 | $42.9388 | $41.1988 | $41.5437 | $677.04K | -0.95% |
| 2022-12-29 | $40.5092 | $42.8214 | $40.5092 | $41.9404 | $3.68M | +3.54% |
| 2022-12-28 | $42.8581 | $42.9086 | $40.3103 | $40.5076 | $2.85M | -5.47% |
| 2022-12-27 | $43.9994 | $44.0206 | $42.4931 | $42.8521 | $569.03K | -2.04% |
| 2022-12-26 | $43.1787 | $44.1282 | $42.7654 | $43.7455 | $803.99K | +1.19% |
| 2022-12-25 | $43.9747 | $44.3028 | $42.2138 | $43.2307 | $848.17K | -0.84% |
| 2022-12-24 | $44.6187 | $44.626 | $43.599 | $43.599 | $431.93K | -1.99% |
| 2022-12-23 | $44.6086 | $44.8833 | $44.3258 | $44.4856 | $479.57K | -0.32% |
| 2022-12-22 | $44.7926 | $45.154 | $44.3452 | $44.6264 | $655.14K | -0.06% |
| 2022-12-21 | $46.0339 | $46.0957 | $44.4804 | $44.6543 | $394.16K | -2.37% |
| 2022-12-20 | $45.2494 | $47.4153 | $45.0104 | $45.74 | $795.53K | +0.71% |
| 2022-12-19 | $44.6905 | $46.0064 | $43.5976 | $45.4194 | $9.64M | +1.66% |
| 2022-12-18 | $46.0382 | $46.1429 | $44.1603 | $44.6792 | $70.11M | -2.77% |
| 2022-12-17 | $45.1247 | $46.8159 | $43.9815 | $45.953 | $15.35M | +1.62% |
| 2022-12-16 | $47.1994 | $49.2902 | $44.1019 | $45.222 | $16.27M | -4.45% |
| 2022-12-15 | $45.2396 | $48.3578 | $44.7355 | $47.3304 | $7.58M | +4.63% |
| 2022-12-14 | $46.4127 | $46.6492 | $44.6791 | $45.2362 | $7.73M | -2.46% |
| 2022-12-13 | $47.8575 | $47.9868 | $45.9464 | $46.3787 | $19.28M | -2.91% |
| 2022-12-12 | $43.9341 | $47.8575 | $42.5752 | $47.7683 | $35.62M | +8.76% |
| 2022-12-11 | $43.5434 | $46.0719 | $43.4238 | $43.9212 | $8.00M | +0.87% |
| 2022-12-10 | $43.2885 | $45.2278 | $42.994 | $43.5443 | $3.53M | +0.10% |
| 2022-12-09 | $42.9564 | $44.163 | $42.7318 | $43.5014 | $4.47M | +1.12% |
| 2022-12-08 | $40.9023 | $44.3241 | $40.3898 | $43.0215 | $10.50M | +5.19% |
| 2022-12-07 | $41.5538 | $41.8141 | $39.8777 | $40.8995 | $2.94M | -1.34% |
| 2022-12-06 | $41.5192 | $41.8839 | $41.2712 | $41.4542 | $2.46M | -0.16% |
| 2022-12-05 | $42.1158 | $42.8887 | $41.1609 | $41.5212 | $3.15M | -1.38% |
| 2022-12-04 | $41.3572 | $42.4528 | $41.3142 | $42.1026 | $1.84M | +1.50% |
| 2022-12-03 | $42.5369 | $42.7128 | $41.2869 | $41.481 | $3.47M | -2.13% |
| 2022-12-02 | $42.1128 | $42.7617 | $41.6185 | $42.3856 | $3.17M | +0.73% |
| 2022-12-01 | $42.5493 | $43.3502 | $41.9964 | $42.0805 | $3.85M | -1.01% |
| 2022-11-30 | $42.096 | $42.9248 | $41.4196 | $42.5088 | $8.92M | +0.99% |
| 2022-11-29 | $42.142 | $42.8403 | $41.5379 | $42.0919 | $8.40M | -0.11% |
| 2022-11-28 | $39.8353 | $43.1057 | $38.634 | $42.14 | $15.75M | +5.79% |
| 2022-11-27 | $39.8802 | $41.8332 | $39.7923 | $39.8341 | $3.11M | -0.24% |
| 2022-11-26 | $39.9941 | $40.7581 | $39.6887 | $39.9313 | $2.60M | -0.32% |
| 2022-11-25 | $40.0527 | $40.0946 | $39.043 | $40.0596 | $5.32M | +0.06% |
| 2022-11-24 | $39.8809 | $40.3837 | $39.48 | $40.0374 | $4.78M | +0.36% |
| 2022-11-23 | $38.3512 | $40.5455 | $38.2282 | $39.893 | $5.29M | +3.99% |
| 2022-11-22 | $37.0472 | $38.4827 | $36.7629 | $38.3632 | $2.04M | +3.54% |
| 2022-11-21 | $37.8059 | $38.1997 | $36.4808 | $37.0517 | $5.24M | -1.93% |
| 2022-11-20 | $39.1405 | $39.483 | $37.6577 | $37.7812 | $3.27M | -3.44% |
| 2022-11-19 | $39.2575 | $39.2692 | $38.7432 | $39.1288 | $1.10M | -0.31% |
| 2022-11-18 | $39.091 | $39.6173 | $38.1508 | $39.2493 | $14.56M | +0.64% |
| 2022-11-17 | $38.6565 | $39.8917 | $37.6421 | $38.9993 | $5.51M | +1.10% |
| 2022-11-16 | $39.0878 | $39.6629 | $37.9114 | $38.5759 | $12.61M | -0.84% |
| 2022-11-15 | $39.9128 | $40.1723 | $38.8177 | $38.9038 | $7.04M | -2.42% |
| 2022-11-14 | $38.6647 | $40.7825 | $37.4523 | $39.8692 | $17.13M | +3.13% |
| 2022-11-13 | $40.1758 | $40.695 | $38.10 | $38.6607 | $7.38M | -3.32% |
| 2022-11-12 | $40.6965 | $41.5371 | $38.6231 | $39.9893 | $12.90M | -1.58% |
| 2022-11-11 | $38.8166 | $41.4285 | $37.1596 | $40.6316 | $21.75M | +4.89% |
| 2022-11-10 | $35.4853 | $39.9771 | $34.9824 | $38.7374 | $39.20M | +9.21% |
| 2022-11-09 | $41.8421 | $42.2475 | $34.9824 | $35.4718 | $80.36M | -15.21% |
| 2022-11-08 | $47.4616 | $47.7059 | $37.739 | $41.8351 | $63.43M | -11.88% |
| 2022-11-07 | $47.0202 | $48.1313 | $46.7533 | $47.4727 | $3.85M | +0.71% |
| 2022-11-06 | $48.4854 | $49.1158 | $46.6571 | $47.1377 | $4.78M | -2.89% |
| 2022-11-05 | $48.9321 | $49.9151 | $48.2214 | $48.5395 | $5.84M | -0.97% |
| 2022-11-04 | $46.6755 | $49.0162 | $46.4053 | $49.0162 | $8.64M | +4.29% |
| 2022-11-03 | $46.2693 | $47.8486 | $46.2282 | $47.00 | $6.36M | +1.31% |
| 2022-11-02 | $47.1035 | $49.1853 | $45.878 | $46.3932 | $11.83M | -1.73% |
| 2022-11-01 | $47.8826 | $48.5308 | $47.0355 | $47.2103 | $3.89M | -1.33% |
| 2022-10-31 | $47.6707 | $48.1808 | $46.9312 | $47.8457 | $6.27M | +0.59% |
| 2022-10-30 | $48.0313 | $49.3426 | $47.2574 | $47.5644 | $5.57M | -0.80% |
| 2022-10-29 | $47.9691 | $49.0946 | $47.5214 | $47.9464 | $4.94M | -0.15% |
| 2022-10-28 | $47.0935 | $48.5261 | $46.6296 | $48.0186 | $5.70M | +1.76% |
| 2022-10-27 | $48.4491 | $49.315 | $46.7581 | $47.1873 | $5.16M | -2.30% |
| 2022-10-26 | $47.8189 | $49.0585 | $47.6249 | $48.2983 | $4.75M | +0.42% |
| 2022-10-25 | $46.5931 | $48.377 | $46.2803 | $48.0942 | $3.98M | +2.85% |
| 2022-10-24 | $47.7298 | $47.8388 | $46.5089 | $46.7627 | $2.51M | -1.61% |
| 2022-10-23 | $46.9411 | $47.8847 | $46.544 | $47.5271 | $2.92M | +1.30% |
| 2022-10-22 | $46.5078 | $47.9395 | $46.0214 | $46.9182 | $3.90M | +0.68% |
| 2022-10-21 | $46.8823 | $47.0154 | $45.0841 | $46.5997 | $5.11M | -0.26% |
| 2022-10-20 | $46.6843 | $48.2512 | $46.489 | $46.7225 | $3.95M | -0.62% |
| 2022-10-19 | $48.3214 | $48.4713 | $46.4311 | $47.0145 | $4.00M | -2.61% |
| 2022-10-18 | $48.758 | $49.5794 | $47.4897 | $48.2721 | $6.76M | -0.85% |
| 2022-10-17 | $48.7134 | $49.1225 | $48.1804 | $48.6868 | $5.32M | -0.03% |
| 2022-10-16 | $48.4432 | $49.1239 | $48.424 | $48.7035 | $6.02M | +0.44% |
| 2022-10-15 | $49.2394 | $49.7357 | $48.1158 | $48.4879 | $6.87M | -1.50% |
| 2022-10-14 | $50.2142 | $51.57 | $48.6022 | $49.2264 | $14.43M | -1.90% |
| 2022-10-13 | $48.1833 | $50.7706 | $48.0405 | $50.1798 | $34.25M | +4.17% |
| 2022-10-12 | $47.9166 | $48.4394 | $47.5157 | $48.1696 | $4.40M | +0.36% |
| 2022-10-11 | $47.9686 | $48.5525 | $46.64 | $47.9957 | $8.21M | +0.13% |
| 2022-10-10 | $49.8692 | $49.988 | $47.9325 | $47.9325 | $5.10M | -3.71% |
| 2022-10-09 | $49.9758 | $51.0708 | $49.4562 | $49.779 | $12.45M | -0.49% |
| 2022-10-08 | $48.655 | $51.0447 | $48.5394 | $50.0228 | $11.75M | +2.81% |
| 2022-10-07 | $48.5537 | $49.0119 | $47.8836 | $48.657 | $5.22M | +0.32% |
| 2022-10-06 | $49.5711 | $50.4556 | $48.2968 | $48.503 | $3.82M | -2.06% |
| 2022-10-05 | $49.1492 | $49.7675 | $48.3759 | $49.5246 | $2.43M | +0.85% |
| 2022-10-04 | $48.5968 | $49.4758 | $48.0541 | $49.1085 | $4.03M | +0.80% |
| 2022-10-03 | $47.7556 | $48.7177 | $47.1989 | $48.7177 | $5.23M | +1.86% |
| 2022-10-02 | $48.3712 | $49.2027 | $47.5156 | $47.8264 | $5.62M | -1.06% |
| 2022-10-01 | $48.9236 | $49.0845 | $48.0802 | $48.3401 | $2.40M | -1.09% |
| 2022-09-30 | $49.54 | $50.2399 | $48.4695 | $48.8749 | $8.34M | -1.39% |
| 2022-09-29 | $49.8448 | $50.4482 | $48.7205 | $49.5663 | $6.77M | -0.37% |
| 2022-09-28 | $49.7407 | $50.4179 | $47.8009 | $49.751 | $10.01M | +0.00% |
| 2022-09-27 | $51.377 | $52.4988 | $49.2511 | $49.7501 | $12.52M | -3.12% |
| 2022-09-26 | $48.0886 | $53.8959 | $47.861 | $51.3497 | $41.95M | +6.78% |
| 2022-09-25 | $49.2911 | $49.9856 | $47.7378 | $48.0877 | $4.92M | -2.43% |
| 2022-09-24 | $49.7745 | $50.376 | $49.1257 | $49.2854 | $3.87M | -1.06% |
| 2022-09-23 | $50.0514 | $50.5954 | $48.3129 | $49.812 | $6.35M | +0.00% |
| 2022-09-22 | $47.4901 | $50.2438 | $47.4546 | $49.8114 | $5.28M | +4.18% |
| 2022-09-21 | $48.6757 | $50.8003 | $47.0874 | $47.8129 | $10.36M | -1.87% |
| 2022-09-20 | $49.5049 | $49.63 | $48.3547 | $48.7256 | $4.52M | -1.62% |
| 2022-09-19 | $48.4856 | $49.7818 | $47.2185 | $49.5261 | $7.09M | +1.96% |
| 2022-09-18 | $52.3839 | $52.5575 | $48.2984 | $48.5717 | $8.25M | -6.87% |
| 2022-09-17 | $52.0228 | $52.7812 | $51.6063 | $52.1574 | $3.99M | +0.13% |
| 2022-09-16 | $51.7484 | $52.5603 | $50.7946 | $52.0896 | $5.69M | +0.69% |
| 2022-09-15 | $52.4352 | $54.4296 | $50.7489 | $51.7346 | $19.03M | -1.20% |
| 2022-09-14 | $51.5345 | $52.9818 | $50.7525 | $52.3645 | $8.30M | +1.51% |
| 2022-09-13 | $54.6271 | $55.2581 | $50.995 | $51.586 | $12.85M | -5.56% |
| 2022-09-12 | $54.5242 | $56.1075 | $53.80 | $54.6245 | $7.72M | +0.22% |
| 2022-09-11 | $55.3453 | $55.5214 | $53.7505 | $54.5066 | $2.87M | -1.38% |
| 2022-09-10 | $55.5612 | $56.1428 | $54.1589 | $55.2684 | $4.62M | -0.38% |
| 2022-09-09 | $53.2921 | $56.3492 | $53.1286 | $55.4768 | $10.57M | +4.10% |
| 2022-09-08 | $51.7941 | $53.9395 | $51.0758 | $53.2893 | $12.83M | +2.11% |
| 2022-09-07 | $49.5366 | $52.1902 | $49.0195 | $52.1902 | $5.12M | +5.00% |
| 2022-09-06 | $53.7477 | $54.5866 | $49.1696 | $49.7037 | $10.90M | -7.30% |
| 2022-09-05 | $53.3253 | $53.999 | $51.6028 | $53.6204 | $6.64M | +0.68% |
| 2022-09-04 | $52.4986 | $53.327 | $51.835 | $53.2607 | $4.22M | +1.20% |
| 2022-09-03 | $53.7224 | $53.7519 | $52.0662 | $52.6296 | $4.94M | -1.66% |
| 2022-09-02 | $52.47 | $54.822 | $52.1388 | $53.5156 | $10.61M | +2.00% |
| 2022-09-01 | $51.9688 | $52.7311 | $50.5863 | $52.4663 | $6.29M | +1.23% |
| 2022-08-31 | $51.5681 | $53.0625 | $51.353 | $51.8306 | $10.15M | +0.22% |
| 2022-08-30 | $54.1096 | $54.4623 | $51.1989 | $51.7172 | $8.29M | -4.44% |
| 2022-08-29 | $51.8536 | $54.3626 | $51.2502 | $54.1207 | $8.31M | +4.39% |
| 2022-08-28 | $52.3721 | $54.2033 | $51.7914 | $51.8446 | $6.85M | -1.42% |
| 2022-08-27 | $52.1084 | $52.7579 | $51.2119 | $52.5922 | $9.82M | +1.01% |
| 2022-08-26 | $55.6491 | $55.6728 | $51.7807 | $52.0656 | $19.83M | -6.43% |
| 2022-08-25 | $55.4624 | $56.728 | $54.6418 | $55.6438 | $6.19M | +0.53% |
| 2022-08-24 | $56.3174 | $58.2082 | $54.9598 | $55.3492 | $12.57M | -1.71% |
| 2022-08-23 | $55.2969 | $57.4094 | $53.8845 | $56.3102 | $17.27M | +1.60% |
| 2022-08-22 | $55.0441 | $55.5327 | $52.3247 | $55.4247 | $17.07M | +0.63% |
| 2022-08-21 | $53.0224 | $55.2453 | $52.9741 | $55.0777 | $17.19M | +3.32% |
| 2022-08-20 | $51.3596 | $53.3054 | $51.0127 | $53.3054 | $14.38M | +3.43% |
| 2022-08-19 | $57.1308 | $57.2224 | $51.0212 | $51.54 | $31.52M | -9.86% |
| 2022-08-18 | $59.811 | $60.737 | $56.7495 | $57.1765 | $17.08M | -4.61% |
| 2022-08-17 | $61.026 | $63.6607 | $59.1028 | $59.9401 | $18.62M | -1.59% |
| 2022-08-16 | $61.368 | $62.3829 | $60.0347 | $60.9094 | $14.04M | -0.80% |
| 2022-08-15 | $62.4772 | $64.2643 | $60.5543 | $61.4003 | $13.26M | -1.48% |
| 2022-08-14 | $63.4109 | $64.3842 | $61.6201 | $62.3206 | $9.96M | -1.67% |
| 2022-08-13 | $63.5302 | $64.2783 | $62.7497 | $63.3804 | $3.81M | -0.33% |
| 2022-08-12 | $61.9401 | $63.7441 | $61.5421 | $63.5883 | $12.70M | +2.44% |
| 2022-08-11 | $62.318 | $64.5497 | $61.7799 | $62.0708 | $13.36M | -0.45% |
| 2022-08-10 | $59.7098 | $62.4597 | $59.2072 | $62.3537 | $16.56M | +4.42% |
| 2022-08-09 | $62.3161 | $63.1023 | $59.0697 | $59.7115 | $7.59M | -4.18% |
| 2022-08-08 | $61.8722 | $64.0387 | $61.4435 | $62.3163 | $5.65M | +0.09% |
| 2022-08-07 | $61.4035 | $63.0146 | $60.6888 | $62.2591 | $9.54M | +0.80% |
| 2022-08-06 | $62.2415 | $62.8467 | $61.325 | $61.7671 | $6.77M | -0.62% |
| 2022-08-05 | $60.2826 | $62.4022 | $60.1073 | $62.1541 | $7.84M | +2.65% |
| 2022-08-04 | $60.3119 | $61.864 | $59.2691 | $60.5514 | $11.60M | +0.11% |
| 2022-08-03 | $60.7868 | $62.6137 | $59.2599 | $60.4853 | $4.25M | -0.94% |
| 2022-08-02 | $60.6107 | $65.0383 | $58.234 | $61.0602 | $16.32M | -0.06% |
| 2022-08-01 | $61.032 | $61.9488 | $58.9791 | $61.0977 | $4.27M | +0.24% |
| 2022-07-31 | $62.9422 | $63.9005 | $59.7127 | $60.9486 | $8.49M | -3.02% |
| 2022-07-30 | $65.9475 | $66.677 | $62.0277 | $62.8492 | $6.08M | -4.43% |
| 2022-07-29 | $63.0841 | $67.7511 | $61.6504 | $65.7613 | $17.69M | +4.23% |
| 2022-07-28 | $57.9641 | $64.9439 | $57.9587 | $63.0929 | $14.50M | +8.85% |
| 2022-07-27 | $54.5262 | $58.0757 | $53.3164 | $57.9654 | $4.54M | +6.12% |
| 2022-07-26 | $53.9234 | $54.6248 | $52.124 | $54.6248 | $3.98M | +1.90% |
| 2022-07-25 | $58.0477 | $59.2274 | $53.6048 | $53.6048 | $6.22M | -7.68% |
| 2022-07-24 | $57.2037 | $59.1052 | $57.1029 | $58.0624 | $4.33M | +0.81% |
| 2022-07-23 | $57.9602 | $59.1795 | $56.06 | $57.596 | $4.98M | -0.34% |
| 2022-07-22 | $56.719 | $60.3975 | $56.4221 | $57.7935 | $8.69M | +1.85% |
| 2022-07-21 | $55.7626 | $57.2403 | $54.8222 | $56.7464 | $8.25M | +1.71% |
| 2022-07-20 | $58.085 | $59.128 | $55.434 | $55.7906 | $9.59M | -4.13% |
| 2022-07-19 | $57.4694 | $59.8762 | $55.3492 | $58.1958 | $10.85M | +1.16% |
| 2022-07-18 | $53.698 | $57.8223 | $53.5764 | $57.5264 | $10.65M | +7.14% |
| 2022-07-17 | $54.1445 | $56.179 | $53.1721 | $53.6911 | $5.60M | -0.79% |
| 2022-07-16 | $52.469 | $54.7783 | $51.8256 | $54.1192 | $3.30M | +2.95% |
| 2022-07-15 | $52.1925 | $53.6019 | $51.9045 | $52.5685 | $3.51M | +0.52% |
| 2022-07-14 | $51.8837 | $53.1929 | $50.2888 | $52.2943 | $5.60M | +0.86% |
| 2022-07-13 | $49.5067 | $51.9632 | $48.8408 | $51.8482 | $6.30M | +4.50% |
| 2022-07-12 | $50.1103 | $51.6912 | $48.3269 | $49.6145 | $6.20M | -1.50% |
| 2022-07-11 | $54.2789 | $54.3357 | $49.6315 | $50.3711 | $6.92M | -7.18% |
| 2022-07-10 | $56.9513 | $57.0077 | $54.0341 | $54.27 | $3.65M | -4.73% |
| 2022-07-09 | $56.8343 | $57.7603 | $56.1145 | $56.964 | $3.43M | +0.08% |
| 2022-07-08 | $55.7578 | $58.6244 | $55.3585 | $56.9188 | $7.48M | +1.35% |
| 2022-07-07 | $54.5372 | $56.3982 | $54.1146 | $56.1599 | $5.07M | +2.63% |
| 2022-07-06 | $54.0993 | $54.8702 | $52.7645 | $54.7195 | $6.67M | +1.13% |
| 2022-07-05 | $55.8251 | $57.1651 | $52.2556 | $54.1069 | $9.63M | -3.02% |
| 2022-07-04 | $53.0044 | $55.9386 | $51.8543 | $55.7894 | $7.94M | +5.22% |
| 2022-07-03 | $53.8267 | $53.8894 | $51.6646 | $53.0204 | $6.64M | -1.52% |
| 2022-07-02 | $51.9512 | $55.9575 | $51.0949 | $53.8384 | $9.59M | +3.22% |
| 2022-07-01 | $55.667 | $57.0625 | $51.0857 | $52.1585 | $12.51M | -6.31% |
| 2022-06-30 | $57.1488 | $57.2853 | $52.0932 | $55.6693 | $12.63M | -2.60% |
| 2022-06-29 | $57.1571 | $58.0629 | $55.745 | $57.1525 | $10.16M | +0.18% |
| 2022-06-28 | $59.9179 | $60.6818 | $56.9944 | $57.0525 | $11.48M | -4.27% |
| 2022-06-27 | $60.9209 | $62.242 | $59.1271 | $59.5976 | $10.66M | -1.86% |
| 2022-06-26 | $63.7386 | $64.6365 | $60.7297 | $60.7297 | $9.03M | -4.66% |
| 2022-06-25 | $64.3315 | $64.7084 | $62.0977 | $63.6975 | $11.80M | -0.97% |
| 2022-06-24 | $64.2441 | $65.4484 | $62.8159 | $64.3222 | $13.81M | +0.22% |
| 2022-06-23 | $61.8095 | $65.2348 | $61.5018 | $64.1797 | $17.44M | +3.54% |
| 2022-06-22 | $63.7057 | $64.9022 | $61.7642 | $61.9843 | $26.26M | -2.66% |
| 2022-06-21 | $63.7364 | $67.6571 | $62.1581 | $63.6765 | $34.36M | -0.13% |
| 2022-06-20 | $60.2335 | $65.2359 | $59.8729 | $63.7599 | $50.62M | +5.84% |
| 2022-06-19 | $55.2531 | $61.7731 | $54.2817 | $60.2418 | $25.27M | +9.01% |
| 2022-06-18 | $54.2986 | $56.6584 | $50.2986 | $55.2634 | $17.78M | +1.73% |
| 2022-06-17 | $50.9018 | $55.1502 | $50.3748 | $54.3258 | $14.89M | +6.73% |
| 2022-06-16 | $55.2239 | $58.7275 | $49.7569 | $50.9016 | $9.26M | -7.95% |
| 2022-06-15 | $54.0869 | $56.4403 | $48.1644 | $55.2978 | $35.68M | +2.35% |
| 2022-06-14 | $46.7107 | $61.9999 | $44.1086 | $54.03 | $28.31M | +15.70% |
| 2022-06-13 | $48.2006 | $48.7596 | $42.1083 | $46.6992 | $24.68M | -3.16% |
| 2022-06-12 | $52.9089 | $52.9694 | $48.1858 | $48.2238 | $7.55M | -8.85% |
| 2022-06-11 | $57.2307 | $57.6735 | $50.6191 | $52.9051 | $9.66M | -7.58% |
| 2022-06-10 | $55.7623 | $61.9961 | $54.8384 | $57.243 | $11.46M | +2.58% |
| 2022-06-09 | $56.8136 | $57.8718 | $55.2542 | $55.8032 | $2.72M | -1.83% |
| 2022-06-08 | $57.4311 | $58.3929 | $55.7135 | $56.8429 | $3.68M | -1.06% |
| 2022-06-07 | $57.5864 | $59.1164 | $54.0753 | $57.4492 | $5.75M | +0.06% |
| 2022-06-06 | $56.463 | $59.217 | $56.187 | $57.4131 | $4.30M | +1.13% |
| 2022-06-05 | $56.9436 | $57.5818 | $55.582 | $56.7702 | $4.86M | -0.27% |
| 2022-06-04 | $55.271 | $57.445 | $53.592 | $56.9247 | $3.83M | +2.82% |
| 2022-06-03 | $53.889 | $58.848 | $53.6787 | $55.361 | $9.76M | +2.66% |
| 2022-06-02 | $51.8853 | $54.167 | $51.116 | $53.9284 | $6.04M | +3.50% |
| 2022-06-01 | $54.2809 | $55.66 | $50.659 | $52.1035 | $6.41M | -3.40% |
| 2022-05-31 | $55.569 | $56.162 | $53.0526 | $53.9382 | $4.31M | -2.47% |
| 2022-05-30 | $52.541 | $56.4136 | $52.262 | $55.3042 | $3.92M | +4.67% |
| 2022-05-29 | $49.2361 | $53.378 | $49.2361 | $52.8353 | $5.57M | +7.32% |
| 2022-05-28 | $47.9896 | $49.6212 | $47.4971 | $49.2293 | $1.92M | +2.58% |
| 2022-05-27 | $48.8897 | $49.3108 | $46.8722 | $47.9897 | $5.16M | -1.43% |
| 2022-05-26 | $53.2549 | $53.474 | $47.4179 | $48.688 | $5.35M | -8.64% |
| 2022-05-25 | $53.1446 | $54.9585 | $51.4702 | $53.2913 | $3.30M | +0.42% |
| 2022-05-24 | $51.0189 | $53.789 | $49.168 | $53.0677 | $5.08M | +3.80% |
| 2022-05-23 | $50.6289 | $54.122 | $49.9913 | $51.1259 | $5.97M | +0.97% |
| 2022-05-22 | $48.75 | $51.242 | $48.41 | $50.6372 | $2.03M | +3.20% |
| 2022-05-21 | $49.0964 | $49.1831 | $46.7219 | $49.0664 | $3.05M | +0.06% |
| 2022-05-20 | $51.10 | $52.2004 | $48.08 | $49.0369 | $4.48M | -4.07% |
| 2022-05-19 | $50.1426 | $53.1368 | $49.1942 | $51.1162 | $3.48M | +2.00% |
| 2022-05-18 | $55.5675 | $57.6182 | $50.0206 | $50.1137 | $3.12M | -9.92% |
| 2022-05-17 | $53.6248 | $56.172 | $53.0216 | $55.6334 | $1.85M | +3.41% |
| 2022-05-16 | $54.8616 | $55.2399 | $51.1116 | $53.7996 | $2.44M | -2.00% |
| 2022-05-15 | $54.0892 | $55.0384 | $51.6036 | $54.8967 | $1.88M | +1.57% |
| 2022-05-14 | $51.9378 | $55.9715 | $48.9342 | $54.0497 | $2.66M | +4.09% |
| 2022-05-13 | $49.6828 | $54.7993 | $48.9061 | $51.9245 | $4.47M | +4.54% |
| 2022-05-12 | $52.9175 | $54.4127 | $44.7282 | $49.6691 | $20.79M | -6.09% |
| 2022-05-11 | $63.4981 | $64.2503 | $49.9209 | $52.89 | $43.34M | -16.60% |
| 2022-05-10 | $60.2053 | $65.7861 | $59.8497 | $63.4197 | $11.77M | +5.33% |
| 2022-05-09 | $70.2093 | $70.8062 | $59.3224 | $60.2108 | $6.85M | -14.23% |
| 2022-05-08 | $70.372 | $70.9873 | $68.4604 | $70.2015 | $1.77M | +0.02% |
| 2022-05-07 | $72.4411 | $72.5631 | $69.26 | $70.1857 | $2.00M | -3.06% |
| 2022-05-06 | $73.7823 | $73.8442 | $70.5698 | $72.4014 | $5.02M | -1.48% |
| 2022-05-05 | $78.601 | $79.8914 | $71.05 | $73.4882 | $8.04M | -6.52% |
| 2022-05-04 | $72.6671 | $78.9018 | $72.2853 | $78.613 | $8.38M | +7.59% |
| 2022-05-03 | $74.06 | $75.1188 | $71.0611 | $73.0642 | $2.48M | -1.32% |
| 2022-05-02 | $73.9052 | $77.13 | $72.3541 | $74.0413 | $3.42M | +0.23% |
| 2022-05-01 | $71.4336 | $74.6958 | $70.683 | $73.8681 | $8.08M | +3.45% |
| 2022-04-30 | $75.8521 | $76.047 | $69.5922 | $71.4061 | $9.37M | -5.61% |
| 2022-04-29 | $78.1923 | $79.6595 | $75.00 | $75.6523 | $4.11M | -3.08% |
| 2022-04-28 | $77.98 | $79.65 | $77.32 | $78.0577 | $4.10M | -0.09% |
| 2022-04-27 | $76.54 | $78.5794 | $75.87 | $78.1245 | $3.28M | +1.58% |
| 2022-04-26 | $80.6556 | $81.2299 | $75.7599 | $76.9069 | $3.92M | -4.66% |
| 2022-04-25 | $79.93 | $80.87 | $76.68 | $80.6684 | $4.81M | +1.67% |
| 2022-04-24 | $78.87 | $81.2729 | $78.7608 | $79.3468 | $4.45M | +0.05% |
| 2022-04-23 | $79.37 | $80.64 | $78.68 | $79.3086 | $3.65M | -0.35% |
| 2022-04-22 | $81.72 | $83.7617 | $78.9307 | $79.5851 | $5.98M | -2.64% |
| 2022-04-21 | $85.43 | $87.044 | $80.6989 | $81.7465 | $4.69M | -4.33% |
| 2022-04-20 | $86.21 | $87.287 | $84.68 | $85.4433 | $5.48M | -0.77% |
| 2022-04-19 | $84.7082 | $86.38 | $83.77 | $86.1065 | $6.07M | +1.43% |
| 2022-04-18 | $83.5736 | $84.8943 | $80.9107 | $84.8943 | $5.17M | +2.30% |
| 2022-04-17 | $87.2983 | $87.7855 | $82.983 | $82.983 | $4.22M | -4.72% |
| 2022-04-16 | $85.61 | $87.9457 | $85.10 | $87.0982 | $3.86M | +1.78% |
| 2022-04-15 | $84.83 | $86.24 | $84.2693 | $85.5766 | $3.61M | +0.71% |
| 2022-04-14 | $86.7069 | $87.8511 | $83.3982 | $84.9744 | $3.72M | -1.43% |
| 2022-04-13 | $82.89 | $87.6851 | $82.0507 | $86.2045 | $6.69M | +4.01% |
| 2022-04-12 | $79.95 | $83.77 | $79.57 | $82.8837 | $5.60M | +2.89% |
| 2022-04-11 | $85.1492 | $85.9522 | $79.2506 | $80.5566 | $7.71M | -5.51% |
| 2022-04-10 | $86.75 | $88.05 | $85.06 | $85.2548 | $2.97M | -1.85% |
| 2022-04-09 | $85.84 | $87.1371 | $85.58 | $86.8655 | $3.87M | +1.14% |
| 2022-04-08 | $89.8048 | $90.8838 | $85.3737 | $85.8864 | $6.38M | -4.32% |
| 2022-04-07 | $89.0883 | $91.3941 | $87.2692 | $89.761 | $7.65M | +0.75% |
| 2022-04-06 | $95.51 | $96.8125 | $88.92 | $89.0959 | $11.11M | -6.67% |
| 2022-04-05 | $97.91 | $99.70 | $95.30 | $95.4618 | $3.72M | -2.19% |
| 2022-04-04 | $100.51 | $100.5398 | $95.3421 | $97.6027 | $7.44M | -2.83% |
| 2022-04-03 | $99.17 | $101.99 | $96.22 | $100.4442 | $7.31M | +1.49% |
| 2022-04-02 | $95.88 | $100.4049 | $95.29 | $98.9653 | $10.80M | +2.74% |
| 2022-04-01 | $94.49 | $96.90 | $91.60 | $96.328 | $10.63M | +1.61% |
| 2022-03-31 | $97.968 | $99.71 | $93.1304 | $94.8053 | $9.14M | -3.23% |
| 2022-03-30 | $97.6484 | $100.6394 | $95.5431 | $97.974 | $9.52M | +0.47% |
| 2022-03-29 | $95.2985 | $100.0719 | $94.41 | $97.5174 | $14.45M | +1.59% |
| 2022-03-28 | $94.968 | $99.47 | $94.37 | $95.9921 | $16.55M | +0.48% |
| 2022-03-27 | $90.294 | $95.5329 | $89.4747 | $95.5329 | $11.43M | +5.45% |
| 2022-03-26 | $89.7018 | $90.70 | $88.501 | $90.5978 | $6.01M | +1.22% |
| 2022-03-25 | $91.02 | $93.60 | $88.93 | $89.5038 | $11.22M | -1.58% |
| 2022-03-24 | $90.8133 | $93.6762 | $87.81 | $90.9442 | $12.98M | +0.22% |
| 2022-03-23 | $91.74 | $93.6198 | $88.5824 | $90.7467 | $12.78M | -0.87% |
| 2022-03-22 | $84.9917 | $92.2744 | $84.57 | $91.5391 | $18.06M | +7.71% |
| 2022-03-21 | $85.0976 | $87.2809 | $83.4491 | $84.9875 | $16.82M | -0.02% |
| 2022-03-20 | $83.37 | $87.86 | $80.77 | $85.0052 | $24.36M | +2.39% |
| 2022-03-19 | $80.5917 | $83.5377 | $80.5438 | $83.0193 | $12.75M | +2.59% |
| 2022-03-18 | $77.9361 | $80.92 | $76.8549 | $80.92 | $15.79M | +3.62% |
| 2022-03-17 | $78.3022 | $78.6798 | $77.0284 | $78.0907 | $4.43M | -0.20% |
| 2022-03-16 | $75.8268 | $78.4151 | $75.0898 | $78.2507 | $42.64M | +2.96% |
| 2022-03-15 | $75.6326 | $76.8984 | $74.077 | $75.9982 | $19.18M | +0.64% |
| 2022-03-14 | $75.4115 | $75.7991 | $73.9938 | $75.5182 | $17.87M | +0.31% |
| 2022-03-13 | $77.8476 | $78.6942 | $75.0054 | $75.286 | $11.19M | -3.13% |
| 2022-03-12 | $77.9227 | $79.2137 | $77.7167 | $77.7167 | $8.27M | -0.37% |
| 2022-03-11 | $78.6628 | $79.9266 | $77.2284 | $78.0016 | $25.14M | -0.65% |
| 2022-03-10 | $83.2396 | $84.005 | $77.904 | $78.5138 | $28.47M | -5.69% |
| 2022-03-09 | $78.8603 | $83.9645 | $78.2534 | $83.2528 | $31.15M | +5.58% |
| 2022-03-08 | $76.5417 | $80.1911 | $76.1261 | $78.8502 | $34.01M | +2.64% |
| 2022-03-07 | $77.7072 | $80.0377 | $75.1463 | $76.823 | $31.31M | -1.42% |
| 2022-03-06 | $81.2181 | $82.4371 | $77.5175 | $77.9319 | $29.03M | -3.59% |
| 2022-03-05 | $79.3436 | $81.5514 | $77.967 | $80.835 | $15.98M | +1.62% |
| 2022-03-04 | $83.3964 | $86.2223 | $78.6772 | $79.5446 | $40.23M | -4.20% |
| 2022-03-03 | $85.89 | $86.3613 | $82.07 | $83.0344 | $12.85M | -2.95% |
| 2022-03-02 | $87.6909 | $88.4208 | $84.9625 | $85.5598 | $10.70M | -1.92% |
| 2022-03-01 | $88.5929 | $91.0991 | $85.5575 | $87.2359 | $14.36M | -1.49% |
| 2022-02-28 | $81.71 | $88.7169 | $80.8154 | $88.5541 | $11.88M | +8.38% |
| 2022-02-27 | $84.7012 | $86.236 | $80.6473 | $81.71 | $7.08M | -3.65% |
| 2022-02-26 | $84.8514 | $87.4657 | $84.1365 | $84.8062 | $7.57M | -0.18% |
| 2022-02-25 | $82.0011 | $85.8428 | $81.5962 | $84.9556 | $15.22M | +3.09% |
| 2022-02-24 | $82.1459 | $84.3299 | $74.0421 | $82.4085 | $42.15M | +0.31% |
| 2022-02-23 | $83.4361 | $86.154 | $82.1459 | $82.151 | $12.83M | -1.83% |
| 2022-02-22 | $80.9333 | $83.6802 | $79.4829 | $83.6802 | $19.55M | +3.06% |
| 2022-02-21 | $84.51 | $86.7622 | $80.6363 | $81.1992 | $33.40M | -3.97% |
| 2022-02-20 | $87.5744 | $87.8367 | $83.327 | $84.5539 | $16.49M | -3.47% |
| 2022-02-19 | $87.4974 | $88.6992 | $85.8215 | $87.5929 | $3.97M | +0.18% |
| 2022-02-18 | $87.6805 | $89.5802 | $86.1795 | $87.432 | $8.62M | -0.10% |
| 2022-02-17 | $94.7186 | $95.1885 | $86.5883 | $87.5208 | $10.64M | -7.56% |
| 2022-02-16 | $97.3579 | $97.6583 | $93.6143 | $94.6781 | $5.14M | -2.03% |
| 2022-02-15 | $93.9451 | $97.8956 | $90.0795 | $96.6388 | $6.79M | +2.36% |
| 2022-02-14 | $92.6343 | $95.053 | $90.6066 | $94.4085 | $8.73M | +1.88% |
| 2022-02-13 | $94.1435 | $95.533 | $92.3944 | $92.6667 | $6.19M | -1.66% |
| 2022-02-12 | $94.7457 | $95.542 | $92.4357 | $94.2352 | $7.98M | -0.22% |
| 2022-02-11 | $98.415 | $100.6388 | $93.2364 | $94.4391 | $12.81M | -4.36% |
| 2022-02-10 | $101.4862 | $103.2458 | $98.1616 | $98.7421 | $9.13M | -2.78% |
| 2022-02-09 | $101.2575 | $102.30 | $98.6788 | $101.5654 | $7.40M | +0.37% |
| 2022-02-08 | $102.0943 | $106.1984 | $97.7752 | $101.1877 | $14.28M | -0.02% |
| 2022-02-07 | $98.6185 | $111.245 | $97.0991 | $101.21 | $15.80M | +2.62% |
| 2022-02-06 | $96.7902 | $99.4061 | $95.7333 | $98.6271 | $4.93M | +1.89% |
| 2022-02-05 | $95.6901 | $98.39 | $94.5154 | $96.7975 | $8.57M | +0.50% |
| 2022-02-04 | $89.88 | $96.317 | $89.17 | $96.317 | $12.39M | +6.38% |
| 2022-02-03 | $89.9227 | $90.5447 | $87.3559 | $90.5447 | $12.02M | +0.86% |
| 2022-02-02 | $91.63 | $94.3824 | $89.7121 | $89.7737 | $11.65M | -2.10% |
| 2022-02-01 | $91.3593 | $92.8792 | $90.5581 | $91.6996 | $9.98M | +0.29% |
| 2022-01-31 | $90.1895 | $92.1927 | $87.2254 | $91.4347 | $10.78M | +1.32% |
| 2022-01-30 | $92.6437 | $93.1073 | $88.8647 | $90.2416 | $9.01M | -2.26% |
| 2022-01-29 | $90.4579 | $93.3942 | $89.8784 | $92.3261 | $10.29M | +2.04% |
| 2022-01-28 | $89.1213 | $90.8686 | $86.5116 | $90.4826 | $16.71M | +1.67% |
| 2022-01-27 | $90.6356 | $92.1374 | $85.1848 | $88.992 | $23.26M | -1.86% |
| 2022-01-26 | $90.2721 | $96.0668 | $89.0778 | $90.6753 | $25.06M | +0.43% |
| 2022-01-25 | $91.8288 | $94.1621 | $88.2937 | $90.2899 | $21.86M | -1.36% |
| 2022-01-24 | $93.7571 | $103.0556 | $82.9994 | $91.5394 | $69.02M | -1.24% |
| 2022-01-23 | $89.14 | $103.4613 | $85.9896 | $92.685 | $27.28M | +4.00% |
| 2022-01-22 | $95.563 | $96.5305 | $81.3795 | $89.1235 | $41.77M | -6.77% |
| 2022-01-21 | $104.1777 | $106.7007 | $94.2113 | $95.5947 | $27.90M | -8.53% |
| 2022-01-20 | $109.57 | $111.9601 | $103.53 | $104.5047 | $11.50M | -4.88% |
| 2022-01-19 | $108.2649 | $112.737 | $107.5521 | $109.8692 | $10.48M | +1.01% |
| 2022-01-18 | $109.7978 | $113.2596 | $106.3346 | $108.7664 | $15.33M | -0.23% |
| 2022-01-17 | $112.5046 | $114.3888 | $108.53 | $109.0221 | $13.72M | -2.72% |
| 2022-01-16 | $112.6686 | $113.5047 | $111.11 | $112.0747 | $5.49M | -0.62% |
| 2022-01-15 | $112.8745 | $114.4569 | $111.3831 | $112.7745 | $6.96M | -0.28% |
| 2022-01-14 | $109.7435 | $114.8523 | $107.5077 | $113.0863 | $16.02M | +3.15% |
| 2022-01-13 | $112.8043 | $113.7034 | $108.7983 | $109.6292 | $6.77M | -2.31% |
| 2022-01-12 | $110.0282 | $113.9259 | $109.1245 | $112.2254 | $10.27M | +1.18% |
| 2022-01-11 | $105.9981 | $111.86 | $105.5594 | $110.9138 | $11.01M | +4.30% |
| 2022-01-10 | $109.0717 | $110.2655 | $101.1919 | $106.3434 | $26.00M | -2.46% |
| 2022-01-09 | $107.3587 | $113.8915 | $105.6597 | $109.0256 | $9.51M | +1.46% |
| 2022-01-08 | $109.8643 | $114.3444 | $103.3944 | $107.4588 | $20.52M | -1.95% |
| 2022-01-07 | $111.3594 | $121.0192 | $104.3345 | $109.6006 | $28.41M | -0.52% |
| 2022-01-06 | $114.05 | $114.63 | $108.9468 | $110.1726 | $20.07M | -2.60% |
| 2022-01-05 | $120.8193 | $123.03 | $111.36 | $113.118 | $15.37M | -6.61% |
| 2022-01-04 | $122.1793 | $124.1171 | $120.3935 | $121.1218 | $7.85M | -1.09% |
| 2022-01-03 | $124.0607 | $124.187 | $120.3749 | $122.4583 | $6.14M | -1.03% |
| 2022-01-02 | $122.953 | $125.3368 | $122.1276 | $123.73 | $7.01M | +0.14% |
| 2022-01-01 | $121.0942 | $123.5563 | $120.6279 | $123.5563 | $8.38M | +1.87% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2022?
BSV opened 2022-01-01 at $121.0942 and closed that day at $123.5563.
What was the highest price of Bitcoin SV in 2022?
The highest was $125.3368 on 2022-01-02; the lowest was $34.9824 on 2022-11-09.
How much did Bitcoin SV change in 2022?
BSV moved -66.00% in 2022, from $121.0942 to $41.1731.
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.