Bitcoin SV price history in 2023
In 2023 Bitcoin SV (BSV) went from $41.1783 on 2023-01-01 to $95.9895 on 2023-12-31, a change of +133.11%. The highest price was $108.00 on 2023-12-29 and the lowest $17.02 on 2023-06-10. About $1.46B was traded across the year. The best day was 2023-12-27 (+53.68%) and the worst 2023-06-10 (-13.76%).
$41.1783Open · 2023-01-01
$95.9895Close · 2023-12-31
$108.00High · 2023-12-29
$17.02Low · 2023-06-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $41.1783 | $47.0686 | $34.5576 | $42.364 | $46.21M | +2.88% |
| February | $42.6111 | $46.687 | $39.3679 | $41.2242 | $11.77M | -3.25% |
| March | $41.064 | $42.90 | $26.8447 | $36.0674 | $14.90M | -12.17% |
| April | $36.103 | $37.927 | $32.06 | $33.3111 | $12.01M | -7.73% |
| May | $33.4433 | $44.868 | $28.765 | $32.7235 | $24.18M | -2.15% |
| June | $32.798 | $44.50 | $17.02 | $43.0532 | $22.44M | +31.27% |
| July | $43.088 | $56.289 | $34.0888 | $40.2556 | $91.21M | -6.57% |
| August | $40.302 | $40.394 | $26.00 | $31.2328 | $227.42M | -22.50% |
| September | $31.211 | $32.90 | $28.571 | $31.5513 | $15.88M | +1.09% |
| October | $31.514 | $58.621 | $31.459 | $49.287 | $217.73M | +56.40% |
| November | $47.2927 | $55.3999 | $39.92 | $47.0083 | $402.35M | -0.60% |
| December | $47.2487 | $108.00 | $46.18 | $95.9895 | $375.08M | +103.16% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $93.18 | $101.37 | $86.92 | $95.9895 | $9.14M | +2.76% |
| 2023-12-30 | $95.9646 | $103.2225 | $89.98 | $93.4121 | $25.63M | -2.34% |
| 2023-12-29 | $91.56 | $108.00 | $78.57 | $95.6483 | $23.90M | +4.36% |
| 2023-12-28 | $76.66 | $96.80 | $73.04 | $91.6488 | $26.93M | +19.62% |
| 2023-12-27 | $49.84 | $76.86 | $49.27 | $76.6156 | $10.47M | +53.68% |
| 2023-12-26 | $50.89 | $51.04 | $46.60 | $49.854 | $1.36M | -2.06% |
| 2023-12-25 | $48.91 | $51.72 | $48.33 | $50.9003 | $919.42K | +4.12% |
| 2023-12-24 | $50.49 | $50.49 | $47.91 | $48.8863 | $872.87K | -1.57% |
| 2023-12-23 | $49.9958 | $50.5145 | $49.0821 | $49.6658 | $14.19M | -1.09% |
| 2023-12-22 | $50.3235 | $51.4999 | $49.1813 | $50.2153 | $14.59M | +0.17% |
| 2023-12-21 | $49.1637 | $50.9458 | $48.6024 | $50.1295 | $13.88M | +1.83% |
| 2023-12-20 | $49.8805 | $50.6902 | $48.4397 | $49.2297 | $13.93M | +2.11% |
| 2023-12-19 | $48.47 | $49.94 | $47.14 | $48.2107 | $482.21K | -0.10% |
| 2023-12-18 | $47.0744 | $49.9077 | $46.9715 | $48.261 | $14.46M | -0.93% |
| 2023-12-17 | $49.46 | $50.23 | $48.51 | $48.7143 | $573.07K | -1.59% |
| 2023-12-16 | $49.772 | $50.1235 | $48.7536 | $49.5011 | $14.30M | +0.05% |
| 2023-12-15 | $49.1202 | $50.0433 | $47.8081 | $49.4765 | $13.88M | +0.27% |
| 2023-12-14 | $49.3272 | $50.3276 | $48.7819 | $49.3446 | $14.08M | -0.18% |
| 2023-12-13 | $48.3822 | $50.016 | $47.8784 | $49.4358 | $14.35M | +2.07% |
| 2023-12-12 | $47.986 | $48.5941 | $46.18 | $48.4318 | $13.61M | -0.06% |
| 2023-12-11 | $48.4423 | $49.10 | $46.5001 | $48.4587 | $11.68M | -8.60% |
| 2023-12-10 | $51.75 | $54.48 | $50.59 | $53.021 | $1.42M | +2.06% |
| 2023-12-09 | $52.0482 | $52.90 | $50.00 | $51.9521 | $15.81M | -3.55% |
| 2023-12-08 | $51.69 | $54.16 | $51.44 | $53.8638 | $1.96M | +5.72% |
| 2023-12-07 | $50.3891 | $51.80 | $49.2244 | $50.9478 | $13.50M | -2.61% |
| 2023-12-06 | $52.75 | $54.95 | $50.66 | $52.3155 | $3.54M | -0.73% |
| 2023-12-05 | $52.53 | $52.96 | $49.64 | $52.6979 | $1.51M | +0.36% |
| 2023-12-04 | $50.23 | $54.39 | $49.86 | $52.5104 | $42.84M | +3.73% |
| 2023-12-03 | $49.0403 | $52.9992 | $48.6251 | $50.6218 | $16.30M | +3.48% |
| 2023-12-02 | $47.926 | $51.00 | $47.588 | $48.9196 | $12.27M | +2.21% |
| 2023-12-01 | $47.2487 | $48.00 | $47.069 | $47.861 | $12.69M | +1.81% |
| 2023-11-30 | $45.8995 | $47.4136 | $45.363 | $47.0083 | $11.21M | +2.09% |
| 2023-11-29 | $46.7313 | $46.8802 | $45.4546 | $46.0461 | $13.42M | -1.13% |
| 2023-11-28 | $46.0096 | $47.6766 | $45.8932 | $46.5704 | $13.94M | +1.52% |
| 2023-11-27 | $45.0103 | $46.1232 | $44.3889 | $45.8738 | $14.19M | -1.67% |
| 2023-11-26 | $47.82 | $47.83 | $45.33 | $46.6525 | $929.03K | -0.62% |
| 2023-11-25 | $47.5795 | $47.9384 | $46.4177 | $46.9427 | $8.21M | -1.58% |
| 2023-11-24 | $47.7048 | $49.066 | $47.2798 | $47.6965 | $11.98M | +0.46% |
| 2023-11-23 | $46.3528 | $48.607 | $46.2876 | $47.4784 | $9.68M | +2.19% |
| 2023-11-22 | $45.6196 | $47.2337 | $45.3979 | $46.4604 | $12.15M | +3.06% |
| 2023-11-21 | $47.3203 | $47.7161 | $42.2377 | $45.0815 | $15.51M | -4.95% |
| 2023-11-20 | $48.125 | $49.342 | $46.1488 | $47.4308 | $11.95M | -1.58% |
| 2023-11-19 | $47.3022 | $48.5321 | $47.2149 | $48.1906 | $10.50M | +2.06% |
| 2023-11-18 | $46.7962 | $48.352 | $46.30 | $47.2168 | $15.60M | +0.26% |
| 2023-11-17 | $46.1303 | $47.9648 | $45.6896 | $47.0953 | $22.85M | -2.75% |
| 2023-11-16 | $50.54 | $50.93 | $47.53 | $48.4263 | $2.39M | -4.13% |
| 2023-11-15 | $48.13 | $50.52 | $47.39 | $50.515 | $1.76M | +4.05% |
| 2023-11-14 | $48.7738 | $49.1219 | $45.6594 | $48.5501 | $23.83M | -1.32% |
| 2023-11-13 | $50.6249 | $52.931 | $48.2508 | $49.2003 | $15.83M | -2.42% |
| 2023-11-12 | $49.2477 | $51.3814 | $48.8966 | $50.4229 | $17.87M | +2.10% |
| 2023-11-11 | $49.9957 | $50.4901 | $47.8221 | $49.3857 | $27.13M | -1.83% |
| 2023-11-10 | $50.2702 | $51.1263 | $48.4365 | $50.3042 | $29.69M | +0.73% |
| 2023-11-09 | $50.7182 | $51.7583 | $39.92 | $49.9419 | $31.59M | -1.00% |
| 2023-11-08 | $48.6974 | $55.3999 | $48.6706 | $50.4469 | $25.69M | +3.27% |
| 2023-11-07 | $48.0906 | $49.5355 | $47.7138 | $48.8499 | $17.94M | +0.25% |
| 2023-11-06 | $49.04 | $50.3858 | $47.8948 | $48.7302 | $7.15M | -1.75% |
| 2023-11-05 | $49.22 | $51.92 | $48.67 | $49.5977 | $4.50M | +0.89% |
| 2023-11-04 | $48.951 | $49.481 | $48.1937 | $49.1579 | $1.79M | +0.73% |
| 2023-11-03 | $49.05 | $49.1999 | $47.3448 | $48.8009 | $1.47M | -0.30% |
| 2023-11-02 | $49.0912 | $50.3325 | $47.2198 | $48.9459 | $9.47M | -0.60% |
| 2023-11-01 | $47.2927 | $50.6315 | $47.1837 | $49.24 | $12.15M | -0.10% |
| 2023-10-31 | $50.201 | $50.93 | $46.806 | $49.287 | $1.28M | -1.70% |
| 2023-10-30 | $51.007 | $51.17 | $48.594 | $50.1395 | $1.28M | -0.31% |
| 2023-10-29 | $50.2096 | $51.2262 | $48.6078 | $50.2963 | $8.95M | +2.23% |
| 2023-10-28 | $45.728 | $50.428 | $45.688 | $49.2013 | $3.38M | +7.65% |
| 2023-10-27 | $47.62 | $47.702 | $44.00 | $45.7027 | $1.72M | -4.08% |
| 2023-10-26 | $50.353 | $51.355 | $45.317 | $47.649 | $1.99M | -5.35% |
| 2023-10-25 | $51.487 | $52.28 | $48.598 | $50.3447 | $2.68M | -1.13% |
| 2023-10-24 | $50.3874 | $52.325 | $48.838 | $50.9219 | $25.86M | -7.40% |
| 2023-10-23 | $50.745 | $57.26 | $48.963 | $54.9885 | $6.13M | +8.20% |
| 2023-10-22 | $48.4044 | $53.9848 | $48.2515 | $50.8225 | $19.01M | -8.75% |
| 2023-10-21 | $54.906 | $58.621 | $52.501 | $55.6938 | $12.18M | +2.12% |
| 2023-10-20 | $42.5408 | $57.484 | $41.377 | $54.5372 | $26.97M | +28.65% |
| 2023-10-19 | $40.412 | $44.303 | $40.148 | $42.3926 | $4.78M | +4.74% |
| 2023-10-18 | $38.521 | $43.251 | $37.712 | $40.4736 | $4.06M | +4.86% |
| 2023-10-17 | $38.944 | $41.197 | $37.15 | $38.5971 | $2.78M | -1.63% |
| 2023-10-16 | $38.4596 | $41.2799 | $37.1652 | $39.238 | $22.45M | +15.68% |
| 2023-10-15 | $33.746 | $34.135 | $33.50 | $33.9196 | $615.49K | +0.88% |
| 2023-10-14 | $33.9447 | $34.0697 | $33.5201 | $33.6224 | $5.29M | -1.09% |
| 2023-10-13 | $33.5203 | $34.3491 | $33.3895 | $33.9945 | $7.68M | +1.11% |
| 2023-10-12 | $33.4707 | $34.0534 | $33.1235 | $33.6205 | $9.39M | +0.48% |
| 2023-10-11 | $32.9178 | $34.3914 | $32.8139 | $33.4615 | $9.77M | +0.72% |
| 2023-10-10 | $33.8099 | $34.00 | $32.362 | $33.2208 | $8.16M | -1.05% |
| 2023-10-09 | $32.5238 | $34.9859 | $31.9202 | $33.5731 | $8.51M | -3.05% |
| 2023-10-08 | $35.641 | $35.641 | $33.498 | $34.6311 | $1.05M | -1.09% |
| 2023-10-07 | $35.5246 | $36.3181 | $33.846 | $35.0145 | $4.25M | -2.27% |
| 2023-10-06 | $36.0055 | $36.4572 | $35.2418 | $35.8265 | $4.82M | -1.85% |
| 2023-10-05 | $37.816 | $38.693 | $36.119 | $36.5016 | $1.22M | -3.61% |
| 2023-10-04 | $36.348 | $38.782 | $36.00 | $37.8676 | $1.97M | +4.20% |
| 2023-10-03 | $39.354 | $43.398 | $35.631 | $36.3406 | $5.46M | -7.75% |
| 2023-10-02 | $32.473 | $39.866 | $32.473 | $39.3957 | $3.41M | +21.33% |
| 2023-10-01 | $31.514 | $32.732 | $31.459 | $32.4709 | $629.52K | +2.91% |
| 2023-09-30 | $31.474 | $31.903 | $31.158 | $31.5513 | $661.10K | +0.01% |
| 2023-09-29 | $31.875 | $32.07 | $31.217 | $31.5496 | $516.17K | -0.94% |
| 2023-09-28 | $31.605 | $32.407 | $31.42 | $31.8502 | $773.77K | +0.15% |
| 2023-09-27 | $30.997 | $32.376 | $30.544 | $31.8016 | $622.15K | +2.18% |
| 2023-09-26 | $30.8052 | $31.1227 | $30.5847 | $31.1227 | $418.74K | +1.08% |
| 2023-09-25 | $30.707 | $31.112 | $30.37 | $30.7903 | $345.42K | +0.12% |
| 2023-09-24 | $31.165 | $32.336 | $30.584 | $30.7548 | $956.95K | -1.26% |
| 2023-09-23 | $31.156 | $31.374 | $30.903 | $31.1476 | $366.19K | +0.02% |
| 2023-09-22 | $31.187 | $31.453 | $30.785 | $31.1415 | $402.31K | +0.02% |
| 2023-09-21 | $31.356 | $31.462 | $30.627 | $31.134 | $597.41K | -0.58% |
| 2023-09-20 | $31.764 | $31.845 | $30.957 | $31.3164 | $562.08K | -0.88% |
| 2023-09-19 | $31.9655 | $31.9655 | $31.0444 | $31.5945 | $4.11M | +0.06% |
| 2023-09-18 | $30.988 | $32.90 | $30.734 | $31.577 | $278.99K | +2.04% |
| 2023-09-17 | $31.48 | $31.484 | $30.365 | $30.9466 | $211.81K | -1.59% |
| 2023-09-16 | $31.921 | $32.481 | $31.31 | $31.4453 | $204.05K | -1.08% |
| 2023-09-15 | $31.464 | $32.271 | $31.027 | $31.7876 | $397.16K | +1.09% |
| 2023-09-14 | $30.766 | $31.874 | $30.563 | $31.4456 | $323.72K | +1.91% |
| 2023-09-13 | $30.874 | $31.69 | $30.512 | $30.8572 | $327.65K | -0.17% |
| 2023-09-12 | $29.20 | $32.142 | $28.99 | $30.909 | $460.84K | +5.92% |
| 2023-09-11 | $29.763 | $29.90 | $28.571 | $29.1812 | $406.23K | -1.46% |
| 2023-09-10 | $30.786 | $30.786 | $29.00 | $29.6128 | $336.23K | -3.09% |
| 2023-09-09 | $30.913 | $31.2775 | $30.5327 | $30.5584 | $179.92K | -1.12% |
| 2023-09-08 | $30.681 | $30.996 | $30.149 | $30.9049 | $319.94K | +0.85% |
| 2023-09-07 | $30.416 | $30.87 | $30.127 | $30.6434 | $334.42K | +0.74% |
| 2023-09-06 | $30.629 | $30.8645 | $29.8874 | $30.4189 | $273.82K | -0.42% |
| 2023-09-05 | $30.502 | $30.827 | $29.936 | $30.548 | $187.21K | +0.21% |
| 2023-09-04 | $30.641 | $31.394 | $30.122 | $30.4834 | $295.98K | -0.39% |
| 2023-09-03 | $30.334 | $30.943 | $30.068 | $30.603 | $238.54K | +0.84% |
| 2023-09-02 | $30.856 | $31.41 | $29.723 | $30.3468 | $374.76K | -1.80% |
| 2023-09-01 | $31.211 | $32.199 | $30.534 | $30.9044 | $398.14K | -1.05% |
| 2023-08-31 | $32.644 | $33.216 | $31.04 | $31.2328 | $383.92K | -4.02% |
| 2023-08-30 | $33.917 | $33.917 | $32.269 | $32.5399 | $477.99K | -4.03% |
| 2023-08-29 | $31.341 | $34.813 | $30.50 | $33.9053 | $787.50K | +8.29% |
| 2023-08-28 | $31.022 | $31.925 | $30.078 | $31.3091 | $620.20K | +0.88% |
| 2023-08-27 | $29.886 | $31.822 | $29.80 | $31.0372 | $804.51K | +4.08% |
| 2023-08-26 | $30.112 | $30.412 | $29.502 | $29.8193 | $211.10K | -0.87% |
| 2023-08-25 | $31.019 | $31.051 | $29.621 | $30.0801 | $327.83K | -3.05% |
| 2023-08-24 | $31.166 | $31.228 | $30.264 | $31.0272 | $311.29K | +0.17% |
| 2023-08-23 | $30.641 | $31.43 | $30.21 | $30.974 | $433.94K | +1.00% |
| 2023-08-22 | $31.081 | $31.16 | $29.919 | $30.6673 | $421.12K | +0.73% |
| 2023-08-21 | $30.5592 | $31.2505 | $29.9293 | $30.444 | $4.15M | -0.77% |
| 2023-08-20 | $31.135 | $31.1993 | $30.2993 | $30.6791 | $585.62K | -1.34% |
| 2023-08-19 | $29.17 | $32.738 | $29.101 | $31.0968 | $1.34M | +6.62% |
| 2023-08-18 | $28.321 | $29.487 | $28.085 | $29.167 | $1.06M | +1.21% |
| 2023-08-17 | $30.4457 | $30.8011 | $26.00 | $28.8192 | $9.33M | -6.09% |
| 2023-08-16 | $32.7713 | $33.0575 | $30.0666 | $30.687 | $5.87M | -11.23% |
| 2023-08-15 | $35.901 | $36.027 | $33.391 | $34.569 | $378.61K | -2.97% |
| 2023-08-14 | $35.9949 | $36.1001 | $35.4687 | $35.6273 | $13.12M | -0.93% |
| 2023-08-13 | $35.8008 | $36.0688 | $35.5093 | $35.963 | $16.37M | +0.35% |
| 2023-08-12 | $36.0325 | $36.3189 | $35.7816 | $35.8388 | $16.37M | -0.50% |
| 2023-08-11 | $35.6611 | $36.4928 | $35.3706 | $36.0178 | $15.81M | +0.87% |
| 2023-08-10 | $35.8546 | $36.0372 | $35.547 | $35.7085 | $16.42M | -0.49% |
| 2023-08-09 | $35.9405 | $36.1285 | $35.578 | $35.8856 | $17.00M | -0.30% |
| 2023-08-08 | $36.1319 | $36.8101 | $35.8018 | $35.9947 | $17.30M | -0.43% |
| 2023-08-07 | $35.5906 | $36.8553 | $34.7965 | $36.1504 | $17.24M | +1.65% |
| 2023-08-06 | $35.1529 | $36.6623 | $35.0922 | $35.5631 | $16.89M | +0.73% |
| 2023-08-05 | $35.5174 | $36.16 | $35.0548 | $35.3056 | $17.23M | -1.11% |
| 2023-08-04 | $36.7961 | $37.0232 | $35.4707 | $35.703 | $17.66M | +0.36% |
| 2023-08-03 | $36.684 | $36.918 | $35.36 | $35.5756 | $664.38K | -1.46% |
| 2023-08-02 | $36.8174 | $36.8991 | $35.3712 | $36.1022 | $16.90M | -5.96% |
| 2023-08-01 | $40.302 | $40.394 | $37.108 | $38.3892 | $932.91K | -4.64% |
| 2023-07-31 | $39.547 | $40.701 | $38.477 | $40.2556 | $965.56K | +2.66% |
| 2023-07-30 | $38.5567 | $40.351 | $37.17 | $39.2116 | $4.75M | +9.05% |
| 2023-07-29 | $35.196 | $36.16 | $35.064 | $35.9576 | $179.80K | +0.89% |
| 2023-07-28 | $35.1557 | $36.0954 | $34.8745 | $35.6401 | $4.11M | +1.38% |
| 2023-07-27 | $35.0742 | $35.2938 | $34.418 | $35.1559 | $4.21M | +0.25% |
| 2023-07-26 | $34.7183 | $35.7331 | $34.2933 | $35.0679 | $4.02M | +0.70% |
| 2023-07-25 | $35.1093 | $35.3157 | $34.20 | $34.8251 | $4.24M | -1.38% |
| 2023-07-24 | $35.4697 | $36.0234 | $34.9484 | $35.3121 | $4.18M | -5.25% |
| 2023-07-23 | $37.153 | $37.972 | $36.649 | $37.2684 | $287.54K | +0.89% |
| 2023-07-22 | $37.7783 | $37.9118 | $36.6361 | $36.9387 | $3.85M | -2.51% |
| 2023-07-21 | $38.0918 | $38.4678 | $37.23 | $37.8898 | $4.40M | -0.45% |
| 2023-07-20 | $38.1926 | $39.2007 | $37.6018 | $38.0613 | $4.63M | -0.77% |
| 2023-07-19 | $38.3498 | $39.7654 | $37.8015 | $38.3576 | $4.58M | +6.65% |
| 2023-07-18 | $36.648 | $36.88 | $35.05 | $35.9676 | $219.28K | -0.39% |
| 2023-07-17 | $36.4008 | $36.8837 | $35.2456 | $36.1099 | $4.73M | -0.48% |
| 2023-07-16 | $36.7487 | $38.307 | $35.7853 | $36.2853 | $4.68M | -1.60% |
| 2023-07-15 | $36.0584 | $37.9487 | $35.8198 | $36.8752 | $4.76M | +1.93% |
| 2023-07-14 | $39.7363 | $39.9614 | $34.0888 | $36.1767 | $15.18M | -8.77% |
| 2023-07-13 | $39.52 | $40.8782 | $38.73 | $39.6539 | $933.56K | -0.08% |
| 2023-07-12 | $39.884 | $41.11 | $38.621 | $39.6865 | $514.77K | -0.29% |
| 2023-07-11 | $41.177 | $41.607 | $39.043 | $39.8007 | $611.42K | -3.35% |
| 2023-07-10 | $40.784 | $42.035 | $38.806 | $41.1812 | $1.00M | +1.35% |
| 2023-07-09 | $42.296 | $42.426 | $40.443 | $40.6317 | $562.14K | -3.95% |
| 2023-07-08 | $43.507 | $44.566 | $40.814 | $42.3011 | $610.76K | -2.69% |
| 2023-07-07 | $42.761 | $44.599 | $41.948 | $43.4706 | $1.28M | +1.81% |
| 2023-07-06 | $42.919 | $46.393 | $41.53 | $42.6993 | $1.74M | -0.72% |
| 2023-07-05 | $44.61 | $45.759 | $40.071 | $43.011 | $1.19M | -3.64% |
| 2023-07-04 | $47.63 | $49.625 | $43.376 | $44.6359 | $1.07M | -6.12% |
| 2023-07-03 | $49.966 | $49.966 | $46.102 | $47.5443 | $807.19K | -4.92% |
| 2023-07-02 | $48.756 | $52.215 | $45.50 | $50.0064 | $2.15M | +2.58% |
| 2023-07-01 | $43.088 | $56.289 | $43.088 | $48.7466 | $4.76M | +13.22% |
| 2023-06-30 | $38.194 | $44.50 | $37.245 | $43.0532 | $3.32M | +12.79% |
| 2023-06-29 | $36.69 | $38.651 | $36.116 | $38.1696 | $726.86K | +3.70% |
| 2023-06-28 | $37.181 | $38.453 | $35.925 | $36.8061 | $990.80K | -1.45% |
| 2023-06-27 | $38.023 | $39.593 | $36.046 | $37.3489 | $818.95K | -1.32% |
| 2023-06-26 | $34.986 | $38.818 | $34.877 | $37.849 | $1.61M | +8.33% |
| 2023-06-25 | $38.611 | $40.576 | $34.267 | $34.9394 | $897.35K | -9.49% |
| 2023-06-24 | $34.586 | $41.648 | $33.433 | $38.6012 | $2.27M | +11.55% |
| 2023-06-23 | $27.309 | $37.117 | $27.294 | $34.6045 | $1.37M | +26.68% |
| 2023-06-22 | $28.093 | $29.456 | $26.988 | $27.3163 | $294.57K | -2.27% |
| 2023-06-21 | $25.703 | $28.931 | $25.522 | $27.9517 | $549.56K | +8.74% |
| 2023-06-20 | $25.028 | $25.874 | $24.529 | $25.7052 | $277.90K | +3.10% |
| 2023-06-19 | $24.7833 | $25.182 | $24.5373 | $24.9313 | $191.45K | +0.52% |
| 2023-06-18 | $25.479 | $25.657 | $24.262 | $24.8024 | $179.82K | -2.54% |
| 2023-06-17 | $25.599 | $25.872 | $25.179 | $25.4489 | $175.50K | -0.43% |
| 2023-06-16 | $25.251 | $25.935 | $24.563 | $25.5585 | $345.41K | +1.08% |
| 2023-06-15 | $24.067 | $25.365 | $23.742 | $25.286 | $398.87K | +5.06% |
| 2023-06-14 | $25.23 | $25.609 | $23.424 | $24.0692 | $334.09K | -4.85% |
| 2023-06-13 | $25.58 | $25.957 | $24.925 | $25.2949 | $369.50K | -0.71% |
| 2023-06-12 | $25.955 | $26.223 | $24.578 | $25.4755 | $1.02M | -0.81% |
| 2023-06-11 | $25.9325 | $26.544 | $25.0876 | $25.6838 | $602.94K | -0.92% |
| 2023-06-10 | $30.105 | $30.105 | $17.02 | $25.9223 | $2.20M | -13.76% |
| 2023-06-09 | $30.1561 | $37.1027 | $23.4282 | $30.0571 | $811.77K | -0.75% |
| 2023-06-08 | $30.162 | $30.582 | $29.925 | $30.2852 | $181.43K | +0.24% |
| 2023-06-07 | $31.349 | $31.622 | $29.648 | $30.2113 | $319.73K | -3.67% |
| 2023-06-06 | $30.504 | $31.466 | $29.696 | $31.3626 | $307.32K | +2.88% |
| 2023-06-05 | $32.935 | $32.992 | $27.735 | $30.4841 | $640.12K | -7.51% |
| 2023-06-04 | $32.913 | $33.26 | $32.637 | $32.9591 | $174.93K | +0.13% |
| 2023-06-03 | $32.967 | $33.326 | $32.615 | $32.9164 | $279.54K | -0.07% |
| 2023-06-02 | $32.31 | $33.433 | $32.241 | $32.9396 | $301.84K | +1.72% |
| 2023-06-01 | $32.798 | $33.026 | $32.035 | $32.3811 | $485.58K | -1.05% |
| 2023-05-31 | $33.98 | $33.988 | $32.288 | $32.7235 | $426.18K | -3.77% |
| 2023-05-30 | $34.954 | $35.151 | $33.769 | $34.0046 | $243.85K | -2.20% |
| 2023-05-29 | $33.418 | $35.656 | $32.858 | $34.7679 | $688.53K | +4.10% |
| 2023-05-28 | $32.881 | $33.55 | $32.621 | $33.3992 | $179.22K | +1.76% |
| 2023-05-27 | $32.435 | $32.915 | $32.288 | $32.8225 | $175.31K | +1.14% |
| 2023-05-26 | $32.332 | $32.792 | $31.794 | $32.4524 | $313.84K | +0.40% |
| 2023-05-25 | $32.3301 | $32.6504 | $31.5392 | $32.323 | $204.04K | +0.55% |
| 2023-05-24 | $34.219 | $34.408 | $31.4705 | $32.146 | $360.88K | -6.12% |
| 2023-05-23 | $35.003 | $35.313 | $33.935 | $34.242 | $210.19K | -1.33% |
| 2023-05-22 | $34.269 | $35.4354 | $34.207 | $34.7052 | $615.07K | +0.97% |
| 2023-05-21 | $35.727 | $35.92 | $33.924 | $34.373 | $512.55K | -3.90% |
| 2023-05-20 | $33.387 | $36.30 | $33.358 | $35.7686 | $553.01K | +7.20% |
| 2023-05-19 | $33.19 | $34.833 | $32.818 | $33.3655 | $548.34K | +0.65% |
| 2023-05-18 | $34.256 | $34.30 | $32.04 | $33.1497 | $662.88K | -2.51% |
| 2023-05-17 | $34.8007 | $35.2748 | $33.21 | $34.003 | $330.69K | -1.47% |
| 2023-05-16 | $35.105 | $36.452 | $34.006 | $34.5101 | $501.73K | -1.27% |
| 2023-05-15 | $36.338 | $36.513 | $34.764 | $34.9531 | $520.18K | -3.22% |
| 2023-05-14 | $34.464 | $37.152 | $34.434 | $36.1177 | $757.60K | +4.78% |
| 2023-05-13 | $35.389 | $36.00 | $33.849 | $34.4685 | $639.17K | -1.71% |
| 2023-05-12 | $34.337 | $37.1873 | $33.56 | $35.0677 | $2.01M | +2.09% |
| 2023-05-11 | $38.123 | $38.176 | $32.80 | $34.3496 | $1.61M | -9.99% |
| 2023-05-10 | $42.451 | $44.141 | $35.80 | $38.1628 | $3.66M | -10.19% |
| 2023-05-09 | $30.028 | $44.868 | $29.838 | $42.4918 | $6.21M | +41.42% |
| 2023-05-08 | $32.21 | $32.419 | $28.765 | $30.0467 | $521.91K | -6.70% |
| 2023-05-07 | $32.4884 | $32.823 | $32.203 | $32.203 | $131.82K | -0.91% |
| 2023-05-06 | $33.3844 | $33.5636 | $32.117 | $32.4997 | $362.84K | -2.69% |
| 2023-05-05 | $32.9672 | $33.5536 | $32.6757 | $33.3984 | $226.90K | +1.34% |
| 2023-05-04 | $32.956 | $33.2517 | $32.5633 | $32.9574 | $232.64K | -0.01% |
| 2023-05-03 | $33.1831 | $33.203 | $32.4265 | $32.96 | $300.32K | -0.30% |
| 2023-05-02 | $33.0779 | $33.3816 | $32.638 | $33.0586 | $270.75K | -0.15% |
| 2023-05-01 | $33.4433 | $33.654 | $32.6885 | $33.1072 | $202.56K | -0.61% |
| 2023-04-30 | $34.0809 | $34.213 | $33.263 | $33.3111 | $194.88K | -2.20% |
| 2023-04-29 | $33.9923 | $34.3675 | $33.9121 | $34.062 | $102.53K | +0.11% |
| 2023-04-28 | $33.869 | $34.4232 | $33.515 | $34.0237 | $263.84K | +0.48% |
| 2023-04-27 | $33.4704 | $34.135 | $33.3933 | $33.8621 | $198.10K | +0.88% |
| 2023-04-26 | $34.2554 | $35.167 | $32.06 | $33.5674 | $506.39K | -2.29% |
| 2023-04-25 | $34.2303 | $34.677 | $33.3228 | $34.3525 | $372.54K | +0.79% |
| 2023-04-24 | $33.7358 | $34.4741 | $33.491 | $34.0817 | $252.55K | +0.94% |
| 2023-04-23 | $34.5072 | $34.5547 | $32.8452 | $33.7642 | $303.03K | -1.68% |
| 2023-04-22 | $34.7491 | $35.3654 | $34.1698 | $34.3409 | $343.97K | -1.30% |
| 2023-04-21 | $34.305 | $35.8955 | $33.7935 | $34.7945 | $892.56K | +1.47% |
| 2023-04-20 | $33.9741 | $34.8042 | $33.7263 | $34.2897 | $247.59K | +0.66% |
| 2023-04-19 | $37.02 | $37.0394 | $32.0765 | $34.0642 | $776.58K | -8.03% |
| 2023-04-18 | $36.343 | $37.6245 | $36.2544 | $37.0399 | $241.78K | +1.60% |
| 2023-04-17 | $37.1108 | $37.253 | $36.2227 | $36.4576 | $316.89K | -1.04% |
| 2023-04-16 | $37.064 | $37.927 | $36.487 | $36.8401 | $529.70K | -0.64% |
| 2023-04-15 | $36.686 | $37.2131 | $36.4083 | $37.0789 | $421.22K | +1.15% |
| 2023-04-14 | $36.355 | $37.222 | $35.8735 | $36.6584 | $464.21K | +1.02% |
| 2023-04-13 | $35.837 | $37.008 | $35.7042 | $36.2866 | $466.11K | +0.89% |
| 2023-04-12 | $36.164 | $36.4195 | $35.3979 | $35.9674 | $377.81K | -0.33% |
| 2023-04-11 | $36.3564 | $36.624 | $35.761 | $36.0874 | $317.03K | -0.83% |
| 2023-04-10 | $35.6676 | $36.4561 | $35.3638 | $36.3905 | $336.59K | +1.89% |
| 2023-04-09 | $35.708 | $35.8782 | $35.1655 | $35.7153 | $231.92K | +0.20% |
| 2023-04-08 | $35.7885 | $36.0391 | $35.476 | $35.6456 | $376.44K | -0.34% |
| 2023-04-07 | $36.5065 | $36.6794 | $35.3681 | $35.7683 | $376.24K | -1.35% |
| 2023-04-06 | $37.083 | $37.406 | $36.2586 | $36.2586 | $513.42K | -2.13% |
| 2023-04-05 | $36.1556 | $37.8757 | $35.865 | $37.0482 | $913.28K | +1.61% |
| 2023-04-04 | $35.6138 | $36.4602 | $35.4693 | $36.4602 | $592.79K | +2.28% |
| 2023-04-03 | $35.6147 | $36.328 | $34.6929 | $35.6472 | $533.05K | +0.13% |
| 2023-04-02 | $36.161 | $36.345 | $35.12 | $35.6002 | $341.76K | -0.97% |
| 2023-04-01 | $36.103 | $36.425 | $35.543 | $35.9479 | $207.40K | -0.33% |
| 2023-03-31 | $35.7243 | $36.3852 | $35.2252 | $36.0674 | $249.40K | +0.95% |
| 2023-03-30 | $36.063 | $36.50 | $35.0213 | $35.7287 | $352.41K | -0.32% |
| 2023-03-29 | $35.4577 | $36.399 | $35.1551 | $35.8425 | $351.91K | +0.53% |
| 2023-03-28 | $35.4936 | $35.6605 | $34.721 | $35.6521 | $314.43K | +0.64% |
| 2023-03-27 | $36.82 | $36.82 | $34.697 | $35.4247 | $413.93K | -2.66% |
| 2023-03-26 | $36.4956 | $37.242 | $36.1073 | $36.3938 | $312.21K | -0.19% |
| 2023-03-25 | $36.27 | $37.623 | $35.837 | $36.4615 | $433.17K | +0.14% |
| 2023-03-24 | $37.576 | $37.60 | $35.5835 | $36.4112 | $452.38K | -2.58% |
| 2023-03-23 | $35.682 | $38.33 | $35.381 | $37.3761 | $524.24K | +4.88% |
| 2023-03-22 | $37.1813 | $38.9521 | $34.6543 | $35.6374 | $619.99K | -4.24% |
| 2023-03-21 | $35.899 | $37.676 | $35.158 | $37.2162 | $482.96K | +3.42% |
| 2023-03-20 | $37.065 | $37.2477 | $35.65 | $35.9858 | $369.96K | -2.35% |
| 2023-03-19 | $36.6975 | $37.5696 | $36.315 | $36.85 | $329.98K | +0.18% |
| 2023-03-18 | $36.868 | $38.1693 | $36.3693 | $36.7838 | $422.44K | -0.66% |
| 2023-03-17 | $34.971 | $37.0296 | $34.673 | $37.0296 | $479.86K | +5.35% |
| 2023-03-16 | $34.7438 | $35.163 | $34.385 | $35.148 | $481.97K | +1.00% |
| 2023-03-15 | $36.8594 | $37.157 | $34.141 | $34.8013 | $599.19K | -5.57% |
| 2023-03-14 | $35.815 | $37.85 | $35.113 | $36.855 | $570.21K | +2.67% |
| 2023-03-13 | $34.8028 | $36.187 | $33.565 | $35.8976 | $425.25K | +2.31% |
| 2023-03-12 | $32.7816 | $36.0727 | $32.228 | $35.0865 | $335.17K | +7.24% |
| 2023-03-11 | $33.3127 | $34.151 | $31.371 | $32.7175 | $399.72K | -2.55% |
| 2023-03-10 | $33.82 | $34.25 | $31.50 | $33.573 | $788.22K | +0.09% |
| 2023-03-09 | $35.822 | $36.427 | $32.321 | $33.5411 | $776.62K | -6.39% |
| 2023-03-08 | $37.6832 | $37.7614 | $35.263 | $35.8323 | $424.07K | -4.19% |
| 2023-03-07 | $38.0472 | $38.2428 | $36.5566 | $37.3988 | $370.35K | -1.42% |
| 2023-03-06 | $38.335 | $38.4736 | $37.4488 | $37.9393 | $318.55K | -1.11% |
| 2023-03-05 | $38.456 | $39.1716 | $38.175 | $38.3661 | $414.44K | -0.14% |
| 2023-03-04 | $39.1356 | $39.7563 | $37.606 | $38.4188 | $396.20K | -1.98% |
| 2023-03-03 | $41.7842 | $41.963 | $26.8447 | $39.1931 | $1.69M | -6.23% |
| 2023-03-02 | $41.685 | $42.90 | $41.00 | $41.7953 | $494.26K | -0.03% |
| 2023-03-01 | $41.064 | $42.0259 | $41.001 | $41.8076 | $311.57K | +1.42% |
| 2023-02-28 | $41.6906 | $42.078 | $40.514 | $41.2242 | $281.02K | -1.05% |
| 2023-02-27 | $41.8582 | $42.242 | $40.9304 | $41.6609 | $216.23K | -0.50% |
| 2023-02-26 | $41.3591 | $42.1262 | $41.0418 | $41.8703 | $193.09K | +1.24% |
| 2023-02-25 | $41.206 | $41.487 | $40.407 | $41.3588 | $218.01K | +0.44% |
| 2023-02-24 | $43.187 | $43.3879 | $40.646 | $41.1787 | $414.32K | -4.69% |
| 2023-02-23 | $43.677 | $43.991 | $42.326 | $43.2042 | $286.53K | -0.77% |
| 2023-02-22 | $44.1659 | $44.2604 | $42.41 | $43.5385 | $486.31K | -1.46% |
| 2023-02-21 | $44.031 | $46.687 | $43.581 | $44.184 | $1.03M | -0.30% |
| 2023-02-20 | $42.224 | $44.553 | $41.4112 | $44.3151 | $930.36K | +5.20% |
| 2023-02-19 | $42.769 | $43.302 | $41.857 | $42.124 | $198.75K | -1.68% |
| 2023-02-18 | $42.6593 | $43.68 | $42.287 | $42.844 | $315.54K | +0.40% |
| 2023-02-17 | $41.333 | $43.4736 | $41.249 | $42.6733 | $534.12K | +2.56% |
| 2023-02-16 | $42.7674 | $43.6125 | $41.146 | $41.6071 | $480.79K | -2.68% |
| 2023-02-15 | $41.117 | $42.821 | $40.7016 | $42.7537 | $378.97K | +3.55% |
| 2023-02-14 | $40.3854 | $41.4163 | $39.738 | $41.2892 | $355.30K | +2.02% |
| 2023-02-13 | $40.735 | $41.154 | $39.3679 | $40.4715 | $379.53K | -0.14% |
| 2023-02-12 | $41.2379 | $41.597 | $40.196 | $40.528 | $480.01K | -1.65% |
| 2023-02-11 | $40.71 | $41.2388 | $40.4226 | $41.206 | $216.34K | +0.97% |
| 2023-02-10 | $40.9589 | $41.176 | $40.0743 | $40.8112 | $298.53K | -0.08% |
| 2023-02-09 | $42.69 | $43.152 | $40.32 | $40.8456 | $466.56K | -4.34% |
| 2023-02-08 | $43.5159 | $43.6466 | $42.2433 | $42.6978 | $286.20K | -1.38% |
| 2023-02-07 | $42.476 | $43.694 | $42.3899 | $43.2949 | $340.78K | +1.92% |
| 2023-02-06 | $44.2336 | $44.531 | $41.881 | $42.4807 | $493.46K | -3.27% |
| 2023-02-05 | $43.268 | $46.3689 | $42.688 | $43.9153 | $718.30K | +0.53% |
| 2023-02-04 | $43.485 | $43.897 | $42.8709 | $43.6852 | $679.85K | +0.40% |
| 2023-02-03 | $42.639 | $43.5852 | $42.508 | $43.5092 | $254.06K | +1.55% |
| 2023-02-02 | $43.471 | $44.452 | $42.038 | $42.8466 | $446.41K | -1.58% |
| 2023-02-01 | $42.6111 | $43.533 | $41.524 | $43.533 | $387.23K | +2.76% |
| 2023-01-31 | $42.518 | $42.969 | $42.072 | $42.364 | $311.28K | -0.42% |
| 2023-01-30 | $44.2188 | $44.3746 | $41.243 | $42.5406 | $460.72K | -3.97% |
| 2023-01-29 | $43.885 | $44.851 | $43.782 | $44.3003 | $217.76K | +1.16% |
| 2023-01-28 | $44.2858 | $44.8424 | $42.8996 | $43.7936 | $536.32K | -0.92% |
| 2023-01-27 | $42.659 | $45.52 | $42.3006 | $44.2012 | $2.31M | +3.28% |
| 2023-01-26 | $41.455 | $47.0686 | $39.4985 | $42.7986 | $7.20M | +3.32% |
| 2023-01-25 | $42.7446 | $43.0861 | $36.3268 | $41.4249 | $2.79M | -2.25% |
| 2023-01-24 | $44.835 | $45.0583 | $42.21 | $42.3797 | $1.33M | -5.48% |
| 2023-01-23 | $44.3071 | $45.6167 | $44.0674 | $44.8381 | $1.02M | +0.81% |
| 2023-01-22 | $43.6135 | $45.399 | $43.4254 | $44.4763 | $971.87K | +1.50% |
| 2023-01-21 | $44.917 | $45.3671 | $42.4067 | $43.8195 | $1.35M | -2.11% |
| 2023-01-20 | $43.0531 | $45.0409 | $42.466 | $44.7649 | $1.01M | +3.92% |
| 2023-01-19 | $42.745 | $43.26 | $42.1628 | $43.0761 | $720.22K | +0.91% |
| 2023-01-18 | $44.312 | $45.051 | $41.3209 | $42.6883 | $3.26M | -3.08% |
| 2023-01-17 | $44.3755 | $46.7831 | $43.552 | $44.0465 | $1.64M | -0.98% |
| 2023-01-16 | $45.119 | $45.617 | $40.591 | $44.4822 | $1.25M | -0.47% |
| 2023-01-15 | $45.558 | $45.5787 | $43.6303 | $44.6911 | $1.12M | -1.52% |
| 2023-01-14 | $43.3559 | $46.7828 | $43.20 | $45.3805 | $1.71M | +4.50% |
| 2023-01-13 | $42.2629 | $43.4281 | $41.735 | $43.4281 | $1.06M | +2.07% |
| 2023-01-12 | $40.0322 | $44.481 | $39.322 | $42.547 | $5.08M | +6.31% |
| 2023-01-11 | $44.7255 | $44.9386 | $34.5576 | $40.0231 | $5.45M | -10.49% |
| 2023-01-10 | $44.3606 | $44.9934 | $43.7001 | $44.7152 | $320.24K | +0.61% |
| 2023-01-09 | $43.616 | $44.82 | $43.5534 | $44.446 | $545.33K | +1.41% |
| 2023-01-08 | $43.2611 | $43.826 | $42.8499 | $43.826 | $441.42K | +1.29% |
| 2023-01-07 | $42.978 | $43.4975 | $42.838 | $43.2668 | $341.32K | +0.53% |
| 2023-01-06 | $43.3245 | $43.3578 | $42.00 | $43.0391 | $279.45K | -0.11% |
| 2023-01-05 | $43.077 | $44.417 | $42.7982 | $43.0871 | $767.79K | -0.08% |
| 2023-01-04 | $41.965 | $43.5406 | $41.8348 | $43.1207 | $778.29K | +2.23% |
| 2023-01-03 | $42.0495 | $43.2778 | $41.6508 | $42.1792 | $972.53K | +0.27% |
| 2023-01-02 | $41.2785 | $42.892 | $40.757 | $42.0654 | $672.41K | +1.24% |
| 2023-01-01 | $41.1783 | $41.5488 | $40.8404 | $41.5488 | $302.02K | +0.91% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2023?
BSV opened 2023-01-01 at $41.1783 and closed that day at $41.5488.
What was the highest price of Bitcoin SV in 2023?
The highest was $108.00 on 2023-12-29; the lowest was $17.02 on 2023-06-10.
How much did Bitcoin SV change in 2023?
BSV moved +133.11% in 2023, from $41.1783 to $95.9895.
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.