Bitcoin SV price history in 2024
In 2024 Bitcoin SV (BSV) went from $95.96 on 2024-01-01 to $51.2757 on 2024-12-31, a change of -46.57%. The highest price was $126.1543 on 2024-03-02 and the lowest $31.88 on 2024-07-05. About $2.86B was traded across the year. The best day was 2024-03-02 (+31.79%) and the worst 2024-12-09 (-15.79%).
$95.96Open · 2024-01-01
$51.2757Close · 2024-12-31
$126.1543High · 2024-03-02
$31.88Low · 2024-07-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $95.96 | $112.60 | $64.8394 | $69.5824 | $470.34M | -27.49% |
| February | $69.7371 | $88.7576 | $69.0836 | $82.4307 | $532.05M | +18.20% |
| March | $80.99 | $126.1543 | $68.00 | $102.82 | $425.74M | +26.95% |
| April | $102.82 | $105.35 | $56.00 | $60.5183 | $238.79M | -41.14% |
| May | $60.51 | $72.3616 | $55.78 | $61.2285 | $116.71M | +1.19% |
| June | $61.1304 | $65.93 | $41.4032 | $44.6552 | $87.37M | -26.95% |
| July | $44.5119 | $56.89 | $31.88 | $49.9736 | $74.71M | +12.27% |
| August | $50.08 | $50.35 | $32.67 | $41.5353 | $96.30M | -17.06% |
| September | $42.22 | $53.8939 | $39.80 | $48.4444 | $88.64M | +14.74% |
| October | $46.9039 | $53.98 | $43.00 | $52.0538 | $103.38M | +10.98% |
| November | $51.91 | $78.8044 | $44.20 | $71.2999 | $325.81M | +37.35% |
| December | $71.36 | $86.61 | $47.68 | $51.2757 | $303.35M | -28.15% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $52.6152 | $53.7465 | $50.3228 | $51.2757 | $2.31M | -1.96% |
| 2024-12-30 | $51.6127 | $54.7751 | $51.00 | $52.3003 | $3.12M | +1.10% |
| 2024-12-29 | $54.1487 | $54.2578 | $51.0855 | $51.73 | $2.45M | -4.50% |
| 2024-12-28 | $54.2777 | $55.4025 | $53.861 | $54.165 | $1.90M | +1.04% |
| 2024-12-27 | $53.5496 | $55.1801 | $52.9125 | $53.6075 | $3.14M | +0.52% |
| 2024-12-26 | $56.91 | $57.26 | $52.35 | $53.3291 | $4.09M | -6.28% |
| 2024-12-25 | $57.19 | $57.43 | $55.57 | $56.9049 | $816.69K | -0.45% |
| 2024-12-24 | $55.31 | $57.77 | $53.91 | $57.1632 | $5.77M | +3.32% |
| 2024-12-23 | $52.58 | $56.20 | $51.42 | $55.3252 | $3.29M | +5.20% |
| 2024-12-22 | $52.53 | $54.57 | $51.29 | $52.5898 | $2.17M | -1.02% |
| 2024-12-21 | $55.17 | $57.81 | $51.81 | $53.1294 | $6.45M | -3.53% |
| 2024-12-20 | $52.97 | $55.52 | $47.68 | $55.0724 | $11.89M | +3.48% |
| 2024-12-19 | $55.99 | $58.47 | $50.93 | $53.2179 | $15.99M | -5.38% |
| 2024-12-18 | $62.98 | $64.03 | $55.00 | $56.2419 | $11.12M | -10.56% |
| 2024-12-17 | $65.43 | $66.10 | $62.14 | $62.8789 | $1.85M | -2.99% |
| 2024-12-16 | $67.43 | $68.93 | $63.74 | $64.8164 | $9.79M | -2.90% |
| 2024-12-15 | $64.67 | $67.63 | $63.43 | $66.7491 | $7.10M | +2.59% |
| 2024-12-14 | $67.23 | $68.14 | $63.21 | $65.0611 | $11.96M | -3.34% |
| 2024-12-13 | $67.12 | $67.66 | $64.83 | $67.3087 | $11.16M | +1.17% |
| 2024-12-12 | $66.99 | $69.67 | $66.00 | $66.5316 | $12.54M | -1.67% |
| 2024-12-11 | $64.00 | $67.95 | $61.09 | $67.6585 | $10.25M | +5.77% |
| 2024-12-10 | $67.34 | $68.64 | $58.17 | $63.9656 | $11.29M | -5.13% |
| 2024-12-09 | $80.13 | $80.28 | $60.00 | $67.4254 | $9.66M | -15.79% |
| 2024-12-08 | $79.06 | $80.43 | $76.64 | $80.0714 | $8.77M | +1.34% |
| 2024-12-07 | $80.68 | $81.36 | $78.41 | $79.0158 | $8.57M | -1.82% |
| 2024-12-06 | $80.03 | $83.06 | $76.38 | $80.4779 | $12.31M | +0.45% |
| 2024-12-05 | $83.40 | $86.61 | $77.64 | $80.1175 | $23.46M | -4.05% |
| 2024-12-04 | $78.41 | $85.00 | $75.36 | $83.5007 | $26.35M | +5.81% |
| 2024-12-03 | $74.21 | $79.47 | $68.96 | $78.9166 | $26.37M | +7.15% |
| 2024-12-02 | $71.82 | $77.49 | $68.25 | $73.6531 | $24.82M | +2.16% |
| 2024-12-01 | $71.36 | $72.62 | $68.70 | $72.0975 | $12.62M | +1.12% |
| 2024-11-30 | $71.12 | $72.60 | $69.81 | $71.2999 | $9.95M | +0.22% |
| 2024-11-29 | $70.31 | $72.06 | $68.71 | $71.1466 | $16.22M | +1.10% |
| 2024-11-28 | $69.34 | $72.69 | $68.54 | $70.3692 | $18.64M | +1.76% |
| 2024-11-27 | $66.00 | $69.50 | $65.00 | $69.1506 | $14.43M | +3.79% |
| 2024-11-26 | $66.89 | $68.83 | $63.41 | $66.6234 | $12.71M | -0.53% |
| 2024-11-25 | $69.07 | $71.68 | $65.60 | $66.9757 | $5.25M | -3.56% |
| 2024-11-24 | $69.73 | $73.45 | $65.54 | $69.4473 | $11.40M | -0.62% |
| 2024-11-23 | $68.09 | $75.31 | $67.40 | $69.8791 | $14.18M | +2.64% |
| 2024-11-22 | $68.90 | $69.57 | $65.18 | $68.085 | $9.17M | -0.67% |
| 2024-11-21 | $68.92 | $78.73 | $66.18 | $68.5447 | $22.56M | +0.65% |
| 2024-11-20 | $69.3493 | $78.8044 | $65.858 | $68.1011 | $5.72M | -1.95% |
| 2024-11-19 | $68.9036 | $70.6182 | $65.9606 | $69.4527 | $5.15M | +1.16% |
| 2024-11-18 | $66.05 | $70.60 | $65.21 | $68.6576 | $10.17M | +3.99% |
| 2024-11-17 | $70.26 | $74.12 | $64.29 | $66.0203 | $5.08M | -6.00% |
| 2024-11-16 | $65.83 | $73.42 | $64.60 | $70.2307 | $9.36M | +6.67% |
| 2024-11-15 | $63.44 | $66.44 | $62.71 | $65.8406 | $6.84M | +3.65% |
| 2024-11-14 | $64.61 | $66.27 | $62.24 | $63.5217 | $14.71M | -0.54% |
| 2024-11-13 | $58.68 | $68.88 | $53.90 | $63.8638 | $15.56M | +8.35% |
| 2024-11-12 | $64.34 | $64.45 | $56.25 | $58.9429 | $11.87M | -8.56% |
| 2024-11-11 | $59.83 | $65.66 | $57.89 | $64.4627 | $12.54M | +7.31% |
| 2024-11-10 | $54.97 | $64.72 | $53.66 | $60.0732 | $25.27M | +9.37% |
| 2024-11-09 | $52.84 | $55.33 | $51.29 | $54.926 | $7.30M | +4.25% |
| 2024-11-08 | $52.16 | $53.0528 | $50.77 | $52.6849 | $10.33M | +1.05% |
| 2024-11-07 | $51.82 | $52.9605 | $50.37 | $52.1373 | $10.88M | +0.74% |
| 2024-11-06 | $46.97 | $51.94 | $46.96 | $51.7565 | $19.90M | +10.22% |
| 2024-11-05 | $45.34 | $47.71 | $44.98 | $46.958 | $1.37M | +3.53% |
| 2024-11-04 | $47.08 | $47.97 | $44.20 | $45.3579 | $1.65M | -2.68% |
| 2024-11-03 | $48.96 | $49.02 | $45.72 | $46.6083 | $6.45M | -4.63% |
| 2024-11-02 | $49.73 | $50.49 | $48.08 | $48.8736 | $3.11M | -0.89% |
| 2024-11-01 | $51.91 | $52.86 | $48.85 | $49.3138 | $8.04M | -5.26% |
| 2024-10-31 | $50.50 | $53.98 | $50.01 | $52.0538 | $16.31M | +2.84% |
| 2024-10-30 | $52.27 | $52.33 | $49.91 | $50.6166 | $8.07M | -3.13% |
| 2024-10-29 | $50.70 | $53.17 | $49.87 | $52.2518 | $8.45M | +3.09% |
| 2024-10-28 | $46.25 | $51.74 | $45.09 | $50.6873 | $1.97M | +9.70% |
| 2024-10-27 | $45.62 | $46.45 | $45.28 | $46.2051 | $140.34K | +0.47% |
| 2024-10-26 | $45.0326 | $46.3199 | $44.9646 | $45.99 | $2.55M | +1.74% |
| 2024-10-25 | $48.0651 | $48.2777 | $44.046 | $45.2014 | $4.37M | -6.37% |
| 2024-10-24 | $47.7287 | $49.1539 | $47.5475 | $48.277 | $3.22M | +1.66% |
| 2024-10-23 | $46.8139 | $48.0097 | $45.7838 | $47.4896 | $3.65M | -1.89% |
| 2024-10-22 | $49.17 | $49.25 | $47.49 | $48.4055 | $471.65K | -0.14% |
| 2024-10-21 | $49.1916 | $49.3752 | $47.8298 | $48.4715 | $3.83M | -5.55% |
| 2024-10-20 | $50.41 | $51.48 | $49.81 | $51.3207 | $748.41K | +1.10% |
| 2024-10-19 | $50.5887 | $51.4513 | $45.25 | $50.7602 | $2.36M | -0.21% |
| 2024-10-18 | $51.7997 | $52.0589 | $50.1981 | $50.8658 | $3.42M | -1.15% |
| 2024-10-17 | $50.4905 | $52.3436 | $49.3894 | $51.4583 | $3.26M | +1.85% |
| 2024-10-16 | $51.4422 | $52.0688 | $49.231 | $50.5225 | $3.89M | +2.23% |
| 2024-10-15 | $50.14 | $52.22 | $47.16 | $49.4201 | $2.47M | -1.25% |
| 2024-10-14 | $45.45 | $50.13 | $44.63 | $50.045 | $583.31K | +10.18% |
| 2024-10-13 | $46.01 | $47.07 | $44.39 | $45.4219 | $236.10K | -1.36% |
| 2024-10-12 | $45.49 | $46.09 | $45.17 | $46.0468 | $121.35K | +0.86% |
| 2024-10-11 | $45.3084 | $46.1718 | $45.209 | $45.6536 | $2.97M | +1.28% |
| 2024-10-10 | $43.9471 | $45.4553 | $43.00 | $45.0768 | $2.82M | +2.51% |
| 2024-10-09 | $45.3086 | $45.3562 | $43.547 | $43.9727 | $2.90M | -3.04% |
| 2024-10-08 | $45.2987 | $46.1125 | $44.6594 | $45.3529 | $2.99M | -0.00% |
| 2024-10-07 | $46.6323 | $47.0933 | $44.9969 | $45.3549 | $3.39M | -2.79% |
| 2024-10-06 | $46.4261 | $47.4974 | $45.5907 | $46.6566 | $2.79M | +0.77% |
| 2024-10-05 | $46.0789 | $46.5361 | $45.2546 | $46.2982 | $1.78M | +0.52% |
| 2024-10-04 | $45.6478 | $46.2502 | $45.2858 | $46.0593 | $2.93M | +4.03% |
| 2024-10-03 | $44.53 | $46.17 | $43.19 | $44.2766 | $693.73K | +0.26% |
| 2024-10-02 | $45.7306 | $46.1762 | $43.141 | $44.1626 | $3.85M | -2.91% |
| 2024-10-01 | $46.9039 | $47.0415 | $43.6995 | $45.4845 | $6.15M | -6.11% |
| 2024-09-30 | $51.87 | $51.90 | $48.04 | $48.4444 | $261.09K | -6.46% |
| 2024-09-29 | $52.04 | $52.36 | $50.77 | $51.7914 | $138.81K | -0.05% |
| 2024-09-28 | $51.9965 | $52.3965 | $50.7625 | $51.8186 | $2.71M | -0.95% |
| 2024-09-27 | $53.1238 | $53.6912 | $50.9799 | $52.3152 | $3.61M | -0.41% |
| 2024-09-26 | $51.9648 | $53.8939 | $51.1692 | $52.5326 | $4.88M | +5.01% |
| 2024-09-25 | $49.66 | $53.06 | $49.35 | $50.0264 | $1.45M | -0.03% |
| 2024-09-24 | $48.4756 | $53.096 | $48.3216 | $50.0406 | $4.76M | +2.89% |
| 2024-09-23 | $48.8868 | $49.5171 | $48.071 | $48.634 | $3.40M | -0.38% |
| 2024-09-22 | $47.98 | $49.6985 | $47.4292 | $48.8179 | $3.42M | -1.90% |
| 2024-09-21 | $48.62 | $49.96 | $47.94 | $49.7658 | $113.15K | +0.71% |
| 2024-09-20 | $48.5414 | $49.7179 | $47.909 | $49.4131 | $3.23M | +1.81% |
| 2024-09-19 | $48.6243 | $49.8917 | $47.8141 | $48.5327 | $3.93M | +0.64% |
| 2024-09-18 | $45.2131 | $49.362 | $45.20 | $48.2232 | $4.66M | +2.28% |
| 2024-09-17 | $46.42 | $48.00 | $45.95 | $47.1473 | $281.23K | -0.41% |
| 2024-09-16 | $45.9843 | $48.0775 | $45.6006 | $47.3423 | $3.10M | +2.64% |
| 2024-09-15 | $48.2235 | $48.3234 | $45.2437 | $46.1247 | $3.26M | -4.61% |
| 2024-09-14 | $48.1299 | $48.9695 | $47.6848 | $48.3537 | $2.44M | -0.11% |
| 2024-09-13 | $48.3537 | $49.8141 | $47.8078 | $48.4055 | $3.57M | -0.03% |
| 2024-09-12 | $48.0644 | $48.8583 | $46.9999 | $48.4224 | $3.56M | +0.16% |
| 2024-09-11 | $49.6273 | $50.3023 | $47.9066 | $48.3434 | $3.94M | -3.29% |
| 2024-09-10 | $49.5572 | $50.9761 | $48.4409 | $49.9885 | $4.08M | +8.77% |
| 2024-09-09 | $44.39 | $46.67 | $43.98 | $45.9592 | $221.56K | +1.58% |
| 2024-09-08 | $43.6018 | $45.5746 | $43.5022 | $45.2433 | $3.36M | +3.28% |
| 2024-09-07 | $45.049 | $45.1579 | $43.5608 | $43.8066 | $2.93M | -2.44% |
| 2024-09-06 | $44.4631 | $45.7457 | $43.0211 | $44.9023 | $5.81M | +0.18% |
| 2024-09-05 | $45.5299 | $46.6848 | $43.907 | $44.82 | $4.57M | -1.46% |
| 2024-09-04 | $45.4709 | $47.4317 | $43.8774 | $45.482 | $5.79M | +5.22% |
| 2024-09-03 | $43.22 | $45.71 | $42.98 | $43.2253 | $1.25M | +0.38% |
| 2024-09-02 | $42.1955 | $45.6854 | $41.5532 | $43.0623 | $3.75M | +7.82% |
| 2024-09-01 | $42.22 | $42.35 | $39.80 | $39.94 | $162.00K | -3.84% |
| 2024-08-31 | $42.4102 | $42.4396 | $40.5336 | $41.5353 | $2.42M | -2.38% |
| 2024-08-30 | $41.6755 | $43.2305 | $41.373 | $42.5486 | $3.42M | +1.60% |
| 2024-08-29 | $43.6357 | $43.8864 | $41.4984 | $41.8767 | $4.03M | -3.33% |
| 2024-08-28 | $42.5402 | $44.7712 | $41.4077 | $43.3197 | $4.56M | +2.58% |
| 2024-08-27 | $43.8174 | $44.1012 | $40.32 | $42.2285 | $5.34M | -3.72% |
| 2024-08-26 | $45.0585 | $45.2123 | $43.4939 | $43.8596 | $4.34M | -3.38% |
| 2024-08-25 | $46.5035 | $46.9249 | $44.8682 | $45.3949 | $3.95M | -2.79% |
| 2024-08-24 | $47.4827 | $48.4909 | $45.4531 | $46.6954 | $4.06M | -1.60% |
| 2024-08-23 | $45.8051 | $47.8086 | $45.7031 | $47.4555 | $4.97M | +7.39% |
| 2024-08-22 | $44.42 | $44.52 | $43.24 | $44.1911 | $135.60K | +0.27% |
| 2024-08-21 | $42.9811 | $44.6226 | $42.8266 | $44.0716 | $3.87M | +2.80% |
| 2024-08-20 | $42.2043 | $43.4893 | $42.0549 | $42.8726 | $3.63M | +1.52% |
| 2024-08-19 | $41.842 | $43.4807 | $41.6753 | $42.2315 | $3.58M | +0.75% |
| 2024-08-18 | $42.966 | $43.3062 | $41.4377 | $41.9187 | $3.96M | -2.24% |
| 2024-08-17 | $42.8779 | $43.4933 | $42.0367 | $42.8771 | $3.47M | +0.15% |
| 2024-08-16 | $41.8917 | $43.3896 | $41.8064 | $42.8108 | $4.16M | +1.49% |
| 2024-08-15 | $44.043 | $44.6541 | $41.4482 | $42.1838 | $5.05M | -3.73% |
| 2024-08-14 | $43.7846 | $44.1744 | $41.962 | $43.817 | $5.03M | +0.46% |
| 2024-08-13 | $43.2464 | $45.3276 | $42.8025 | $43.617 | $5.22M | +1.51% |
| 2024-08-12 | $42.2478 | $43.8057 | $41.081 | $42.97 | $5.83M | +8.09% |
| 2024-08-11 | $43.20 | $43.71 | $39.62 | $39.7538 | $234.05K | -7.98% |
| 2024-08-10 | $42.41 | $43.86 | $41.71 | $43.1996 | $321.45K | +2.10% |
| 2024-08-09 | $41.5031 | $42.7777 | $41.2389 | $42.3125 | $2.96M | -3.93% |
| 2024-08-08 | $38.16 | $44.66 | $37.36 | $44.0422 | $1.13M | +15.42% |
| 2024-08-07 | $37.24 | $41.64 | $36.85 | $38.1579 | $1.36M | +2.30% |
| 2024-08-06 | $35.88 | $38.29 | $35.88 | $37.30 | $1.08M | +3.86% |
| 2024-08-05 | $39.78 | $39.90 | $32.67 | $35.914 | $2.39M | -9.61% |
| 2024-08-04 | $43.00 | $43.69 | $38.93 | $39.7308 | $647.87K | -7.91% |
| 2024-08-03 | $43.60 | $45.87 | $41.70 | $43.142 | $389.87K | -0.72% |
| 2024-08-02 | $45.9699 | $46.1745 | $42.374 | $43.4535 | $4.22M | -10.66% |
| 2024-08-01 | $50.08 | $50.35 | $45.29 | $48.6363 | $560.32K | -2.68% |
| 2024-07-31 | $52.29 | $52.63 | $49.25 | $49.9736 | $926.63K | -3.04% |
| 2024-07-30 | $52.87 | $56.89 | $50.67 | $51.5379 | $4.82M | -2.37% |
| 2024-07-29 | $46.28 | $54.09 | $46.00 | $52.7865 | $6.48M | +14.04% |
| 2024-07-28 | $45.87 | $47.79 | $44.67 | $46.2865 | $462.97K | +2.30% |
| 2024-07-27 | $46.3957 | $46.7097 | $44.6082 | $45.2465 | $3.42M | +1.00% |
| 2024-07-26 | $42.62 | $44.92 | $42.48 | $44.7996 | $167.67K | +5.25% |
| 2024-07-25 | $44.28 | $44.76 | $40.43 | $42.5667 | $387.04K | -3.78% |
| 2024-07-24 | $44.48 | $46.45 | $44.07 | $44.2374 | $266.74K | -1.22% |
| 2024-07-23 | $44.9486 | $45.4506 | $43.8407 | $44.7847 | $3.12M | -0.72% |
| 2024-07-22 | $45.8409 | $46.1121 | $44.6537 | $45.1073 | $3.11M | -5.22% |
| 2024-07-21 | $47.45 | $47.84 | $45.00 | $47.594 | $158.58K | +1.58% |
| 2024-07-20 | $47.5535 | $48.0889 | $46.0796 | $46.8557 | $2.67M | -1.27% |
| 2024-07-19 | $46.2529 | $47.8773 | $46.2335 | $47.4568 | $3.74M | +2.44% |
| 2024-07-18 | $44.3922 | $47.5011 | $44.0988 | $46.3285 | $4.04M | +3.82% |
| 2024-07-17 | $45.524 | $45.9672 | $44.3482 | $44.6232 | $4.10M | -1.86% |
| 2024-07-16 | $44.7836 | $46.9661 | $44.4553 | $45.4678 | $4.62M | +1.64% |
| 2024-07-15 | $43.7542 | $45.2607 | $42.6222 | $44.732 | $4.43M | +7.39% |
| 2024-07-14 | $39.67 | $41.91 | $39.67 | $41.655 | $381.71K | +3.09% |
| 2024-07-13 | $39.6681 | $41.1259 | $39.232 | $40.407 | $2.68M | +2.23% |
| 2024-07-12 | $39.0346 | $40.0816 | $38.6595 | $39.5273 | $2.65M | +2.15% |
| 2024-07-11 | $38.3116 | $39.0866 | $37.3601 | $38.695 | $3.06M | +1.19% |
| 2024-07-10 | $37.7677 | $39.6613 | $37.5339 | $38.241 | $3.23M | +1.68% |
| 2024-07-09 | $36.7945 | $39.0003 | $36.7235 | $37.6078 | $3.43M | +2.64% |
| 2024-07-08 | $35.7331 | $38.8303 | $35.4591 | $36.6406 | $3.69M | +5.72% |
| 2024-07-07 | $37.35 | $37.36 | $34.46 | $34.6573 | $312.35K | -7.26% |
| 2024-07-06 | $35.14 | $37.59 | $34.63 | $37.3686 | $379.55K | +6.20% |
| 2024-07-05 | $36.51 | $36.66 | $31.88 | $35.1856 | $2.94M | -3.61% |
| 2024-07-04 | $42.67 | $42.78 | $36.41 | $36.5024 | $1.54M | -14.24% |
| 2024-07-03 | $44.66 | $44.70 | $42.06 | $42.5644 | $345.40K | -4.60% |
| 2024-07-02 | $44.27 | $45.03 | $43.92 | $44.617 | $204.95K | +0.85% |
| 2024-07-01 | $44.5119 | $45.1509 | $43.9872 | $44.2427 | $2.95M | -0.92% |
| 2024-06-30 | $44.4109 | $45.5504 | $44.1319 | $44.6552 | $2.67M | +0.98% |
| 2024-06-29 | $44.589 | $44.8281 | $43.1768 | $44.22 | $2.19M | -0.59% |
| 2024-06-28 | $45.4414 | $45.5759 | $43.961 | $44.4808 | $3.02M | -2.21% |
| 2024-06-27 | $45.1581 | $46.597 | $44.8746 | $45.4853 | $3.23M | +1.03% |
| 2024-06-26 | $44.9351 | $46.0559 | $43.652 | $45.0196 | $3.10M | -0.52% |
| 2024-06-25 | $45.541 | $46.1622 | $44.6901 | $45.2539 | $3.58M | +2.97% |
| 2024-06-24 | $45.25 | $46.24 | $42.00 | $43.948 | $1.80M | -2.86% |
| 2024-06-23 | $45.50 | $47.44 | $45.09 | $45.2438 | $1.28M | -1.20% |
| 2024-06-22 | $43.73 | $47.7977 | $43.19 | $45.7928 | $4.09M | +4.74% |
| 2024-06-21 | $44.28 | $44.64 | $42.81 | $43.7219 | $763.31K | -0.43% |
| 2024-06-20 | $44.1825 | $44.743 | $43.1666 | $43.9125 | $4.08M | -0.60% |
| 2024-06-19 | $43.9867 | $47.4101 | $43.7689 | $44.1763 | $3.81M | +0.98% |
| 2024-06-18 | $42.5156 | $44.8512 | $41.4032 | $43.7475 | $5.18M | -7.40% |
| 2024-06-17 | $49.56 | $49.83 | $46.30 | $47.2424 | $918.33K | -4.70% |
| 2024-06-16 | $49.78 | $49.81 | $48.89 | $49.5723 | $130.08K | -0.37% |
| 2024-06-15 | $49.9108 | $50.089 | $48.8468 | $49.7546 | $2.59M | +0.23% |
| 2024-06-14 | $50.0747 | $54.00 | $47.4738 | $49.64 | $4.44M | -1.35% |
| 2024-06-13 | $50.5475 | $51.3984 | $49.9317 | $50.3188 | $4.19M | -5.09% |
| 2024-06-12 | $50.65 | $55.29 | $49.40 | $53.02 | $2.33M | +4.56% |
| 2024-06-11 | $54.97 | $55.03 | $49.67 | $50.7092 | $1.73M | -7.63% |
| 2024-06-10 | $57.00 | $57.00 | $54.46 | $54.8986 | $416.66K | -2.65% |
| 2024-06-09 | $57.4221 | $57.569 | $52.00 | $56.3905 | $3.01M | -0.75% |
| 2024-06-08 | $56.5939 | $57.5748 | $55.8169 | $56.8146 | $3.80M | -0.79% |
| 2024-06-07 | $63.3554 | $63.6452 | $53.2449 | $57.2657 | $6.20M | -9.45% |
| 2024-06-06 | $63.6637 | $65.93 | $62.1757 | $63.2422 | $3.32M | -0.80% |
| 2024-06-05 | $63.5644 | $64.4575 | $62.935 | $63.7535 | $3.32M | +0.75% |
| 2024-06-04 | $62.4175 | $64.2755 | $62.1419 | $63.2807 | $3.35M | +1.94% |
| 2024-06-03 | $61.5368 | $62.4254 | $60.3421 | $62.0783 | $3.24M | +1.40% |
| 2024-06-02 | $61.022 | $62.0825 | $59.5869 | $61.2203 | $3.17M | +0.37% |
| 2024-06-01 | $61.1304 | $61.2935 | $60.0092 | $60.995 | $2.40M | -0.38% |
| 2024-05-31 | $61.1559 | $61.897 | $60.5591 | $61.2285 | $2.95M | -0.50% |
| 2024-05-30 | $63.0427 | $63.5998 | $61.112 | $61.5348 | $3.45M | -1.92% |
| 2024-05-29 | $62.0539 | $63.1672 | $60.6189 | $62.7402 | $3.15M | +0.77% |
| 2024-05-28 | $62.6204 | $63.446 | $62.00 | $62.2604 | $3.23M | -1.15% |
| 2024-05-27 | $64.784 | $64.907 | $60.8494 | $62.9871 | $3.70M | -2.11% |
| 2024-05-26 | $63.3622 | $65.1418 | $62.7405 | $64.345 | $3.08M | +1.12% |
| 2024-05-25 | $64.0651 | $64.3315 | $62.7565 | $63.633 | $2.95M | +0.00% |
| 2024-05-24 | $63.5149 | $64.8252 | $62.6853 | $63.6307 | $3.68M | -0.17% |
| 2024-05-23 | $65.88 | $66.88 | $61.00 | $63.7394 | $7.33M | -3.23% |
| 2024-05-22 | $69.25 | $69.53 | $64.76 | $65.8635 | $1.82M | -3.76% |
| 2024-05-21 | $70.07 | $72.31 | $68.38 | $68.4356 | $5.92M | -1.74% |
| 2024-05-20 | $65.8343 | $72.3616 | $65.7575 | $69.648 | $6.14M | +6.42% |
| 2024-05-19 | $65.989 | $66.9896 | $63.9098 | $65.4481 | $3.67M | -1.07% |
| 2024-05-18 | $65.13 | $67.73 | $64.71 | $66.1561 | $3.69M | +0.90% |
| 2024-05-17 | $62.55 | $65.68 | $61.83 | $65.5683 | $4.81M | +4.71% |
| 2024-05-16 | $63.46 | $63.95 | $61.43 | $62.6178 | $642.16K | -0.40% |
| 2024-05-15 | $61.9335 | $63.98 | $61.4782 | $62.8708 | $4.43M | +6.94% |
| 2024-05-14 | $61.43 | $62.16 | $58.69 | $58.7926 | $553.08K | -2.81% |
| 2024-05-13 | $62.3254 | $62.88 | $59.3204 | $60.4905 | $3.77M | -2.76% |
| 2024-05-12 | $62.5077 | $62.7266 | $59.2344 | $62.2094 | $3.03M | -0.05% |
| 2024-05-11 | $62.2705 | $62.5886 | $61.1295 | $62.2405 | $2.83M | +0.53% |
| 2024-05-10 | $62.2297 | $62.8733 | $60.95 | $61.9109 | $4.46M | -4.98% |
| 2024-05-09 | $62.28 | $65.27 | $61.43 | $65.1549 | $1.96M | +3.50% |
| 2024-05-08 | $63.21 | $65.35 | $61.94 | $62.9516 | $5.24M | -1.11% |
| 2024-05-07 | $63.52 | $66.24 | $63.08 | $63.6599 | $5.28M | -1.10% |
| 2024-05-06 | $64.2952 | $66.3289 | $63.242 | $64.3655 | $4.48M | -0.21% |
| 2024-05-05 | $65.4022 | $66.7341 | $63.1298 | $64.5029 | $4.08M | -0.99% |
| 2024-05-04 | $62.94 | $66.71 | $62.82 | $65.1496 | $5.08M | +3.50% |
| 2024-05-03 | $58.54 | $63.73 | $57.65 | $62.9443 | $2.41M | +7.48% |
| 2024-05-02 | $58.92 | $59.96 | $56.42 | $58.5636 | $1.70M | -0.73% |
| 2024-05-01 | $60.51 | $60.78 | $55.78 | $58.9932 | $7.19M | -2.52% |
| 2024-04-30 | $65.53 | $66.29 | $58.89 | $60.5183 | $3.82M | -7.60% |
| 2024-04-29 | $65.94 | $66.62 | $63.42 | $65.4946 | $2.31M | -0.07% |
| 2024-04-28 | $67.1908 | $67.8051 | $63.4414 | $65.5374 | $3.59M | -2.34% |
| 2024-04-27 | $65.49 | $68.28 | $64.15 | $67.106 | $5.93M | +2.47% |
| 2024-04-26 | $65.7064 | $69.1137 | $64.1158 | $65.4852 | $4.39M | -1.00% |
| 2024-04-25 | $67.1894 | $69.9765 | $64.5627 | $66.1456 | $5.21M | -2.25% |
| 2024-04-24 | $69.0021 | $70.2568 | $65.2483 | $67.6671 | $5.28M | -5.00% |
| 2024-04-23 | $72.38 | $72.93 | $70.80 | $71.2302 | $1.15M | -1.35% |
| 2024-04-22 | $71.8575 | $73.3536 | $70.8313 | $72.2055 | $4.76M | +3.67% |
| 2024-04-21 | $70.96 | $71.31 | $68.12 | $69.6513 | $1.90M | -1.25% |
| 2024-04-20 | $65.87 | $71.92 | $64.99 | $70.5348 | $5.92M | +7.14% |
| 2024-04-19 | $67.14 | $67.94 | $61.14 | $65.836 | $4.69M | -1.43% |
| 2024-04-18 | $67.3185 | $67.941 | $61.1239 | $66.7895 | $6.40M | +0.93% |
| 2024-04-17 | $67.06 | $67.96 | $63.3693 | $66.1729 | $7.13M | -1.50% |
| 2024-04-16 | $66.57 | $67.95 | $63.07 | $67.1778 | $3.30M | +0.76% |
| 2024-04-15 | $70.80 | $73.51 | $63.50 | $66.6687 | $7.03M | -4.82% |
| 2024-04-14 | $66.70 | $71.28 | $63.62 | $70.0458 | $10.05M | +4.54% |
| 2024-04-13 | $78.35 | $80.68 | $56.00 | $67.0051 | $17.58M | -13.77% |
| 2024-04-12 | $92.17 | $93.30 | $69.46 | $77.7096 | $12.04M | -14.60% |
| 2024-04-11 | $94.17 | $95.46 | $90.88 | $90.994 | $5.60M | -2.81% |
| 2024-04-10 | $94.55 | $95.49 | $89.20 | $93.6286 | $10.03M | -0.56% |
| 2024-04-09 | $100.17 | $101.21 | $94.11 | $94.1541 | $8.02M | -6.23% |
| 2024-04-08 | $99.67 | $101.53 | $97.66 | $100.4115 | $5.48M | +0.70% |
| 2024-04-07 | $101.39 | $104.67 | $97.46 | $99.7126 | $12.48M | -1.27% |
| 2024-04-06 | $94.02 | $102.38 | $93.37 | $100.9923 | $13.27M | +7.38% |
| 2024-04-05 | $96.65 | $101.18 | $91.13 | $94.053 | $11.91M | -1.93% |
| 2024-04-04 | $91.52 | $99.72 | $91.19 | $95.9059 | $17.45M | +4.67% |
| 2024-04-03 | $86.45 | $92.78 | $82.99 | $91.6244 | $12.50M | +5.90% |
| 2024-04-02 | $95.49 | $95.54 | $83.58 | $86.5172 | $15.03M | -9.39% |
| 2024-04-01 | $102.82 | $105.35 | $91.85 | $95.4868 | $14.53M | -7.13% |
| 2024-03-31 | $96.97 | $105.96 | $95.35 | $102.82 | $6.76M | +6.27% |
| 2024-03-30 | $97.15 | $101.51 | $95.71 | $96.7523 | $10.78M | -0.80% |
| 2024-03-29 | $92.56 | $102.23 | $91.60 | $97.5317 | $17.72M | +5.37% |
| 2024-03-28 | $92.50 | $94.75 | $87.49 | $92.5571 | $10.43M | -0.12% |
| 2024-03-27 | $89.68 | $94.00 | $85.59 | $92.6686 | $16.61M | +3.11% |
| 2024-03-26 | $88.55 | $91.36 | $87.10 | $89.8776 | $9.06M | +0.59% |
| 2024-03-25 | $87.28 | $91.00 | $85.57 | $89.3509 | $8.01M | +1.59% |
| 2024-03-24 | $84.87 | $88.91 | $82.33 | $87.9526 | $7.88M | +3.26% |
| 2024-03-23 | $80.13 | $89.66 | $78.38 | $85.1787 | $12.28M | +6.30% |
| 2024-03-22 | $79.74 | $81.11 | $74.55 | $80.13 | $4.04M | +0.50% |
| 2024-03-21 | $79.81 | $81.82 | $77.65 | $79.7318 | $4.83M | -0.92% |
| 2024-03-20 | $71.43 | $80.65 | $68.00 | $80.4707 | $8.97M | +12.97% |
| 2024-03-19 | $81.87 | $83.01 | $70.01 | $71.2291 | $4.90M | -13.01% |
| 2024-03-18 | $86.10 | $86.10 | $79.36 | $81.8821 | $2.81M | -4.92% |
| 2024-03-17 | $83.25 | $86.62 | $77.29 | $86.1148 | $4.98M | +2.45% |
| 2024-03-16 | $90.93 | $91.99 | $80.84 | $84.0515 | $10.48M | -7.56% |
| 2024-03-15 | $102.60 | $103.29 | $85.34 | $90.9219 | $11.13M | -11.40% |
| 2024-03-14 | $114.05 | $117.64 | $97.30 | $102.6246 | $12.51M | -9.97% |
| 2024-03-13 | $113.21 | $115.91 | $109.82 | $113.992 | $3.13M | +1.06% |
| 2024-03-12 | $115.78 | $119.00 | $105.55 | $112.8019 | $8.28M | -2.68% |
| 2024-03-11 | $109.41 | $117.23 | $102.20 | $115.9097 | $3.29M | +6.03% |
| 2024-03-10 | $110.58 | $115.44 | $106.00 | $109.314 | $2.14M | +0.68% |
| 2024-03-09 | $109.7362 | $115.4151 | $106.2782 | $108.5779 | $27.65M | -1.60% |
| 2024-03-08 | $109.5639 | $117.3325 | $106.7414 | $110.349 | $36.34M | +1.42% |
| 2024-03-07 | $107.0722 | $113.8038 | $105.0048 | $108.804 | $34.29M | +5.39% |
| 2024-03-06 | $99.52 | $104.34 | $94.71 | $103.2358 | $3.58M | +4.10% |
| 2024-03-05 | $108.2235 | $108.9101 | $84.5198 | $99.1723 | $53.57M | -14.08% |
| 2024-03-04 | $108.97 | $125.00 | $104.47 | $115.4177 | $6.78M | +7.12% |
| 2024-03-03 | $110.8637 | $112.6772 | $102.0001 | $107.7428 | $40.36M | -3.74% |
| 2024-03-02 | $102.9699 | $126.1543 | $101.0968 | $111.9271 | $40.68M | +31.79% |
| 2024-03-01 | $80.99 | $84.98 | $80.74 | $84.9254 | $1.48M | +3.03% |
| 2024-02-29 | $84.9385 | $84.9914 | $79.1973 | $82.4307 | $35.19M | -2.20% |
| 2024-02-28 | $82.8688 | $88.7576 | $75.00 | $84.2845 | $43.99M | +2.18% |
| 2024-02-27 | $80.7583 | $84.6422 | $79.2931 | $82.4882 | $31.04M | +2.64% |
| 2024-02-26 | $75.8187 | $86.2679 | $75.7472 | $80.369 | $29.59M | +6.02% |
| 2024-02-25 | $75.2187 | $75.978 | $73.1907 | $75.8077 | $17.20M | +0.64% |
| 2024-02-24 | $74.7765 | $76.0348 | $74.5394 | $75.3218 | $15.75M | +1.08% |
| 2024-02-23 | $74.1485 | $75.6269 | $72.992 | $74.5185 | $19.60M | +0.05% |
| 2024-02-22 | $76.2314 | $77.3497 | $73.7571 | $74.4799 | $21.81M | -1.93% |
| 2024-02-21 | $73.5614 | $76.6025 | $72.6636 | $75.9442 | $23.68M | -0.75% |
| 2024-02-20 | $78.39 | $79.06 | $73.64 | $76.5179 | $1.52M | -2.34% |
| 2024-02-19 | $77.78 | $79.18 | $77.06 | $78.348 | $1.09M | +0.56% |
| 2024-02-18 | $77.0179 | $78.3956 | $76.8095 | $77.9129 | $18.58M | +1.12% |
| 2024-02-17 | $75.9713 | $77.7506 | $75.8532 | $77.0501 | $17.46M | -2.30% |
| 2024-02-16 | $80.36 | $80.39 | $76.69 | $78.8638 | $1.44M | -0.21% |
| 2024-02-15 | $79.9621 | $80.5676 | $76.6776 | $79.0332 | $24.25M | -1.75% |
| 2024-02-14 | $81.2758 | $83.1786 | $79.6371 | $80.4447 | $23.82M | -0.84% |
| 2024-02-13 | $78.9783 | $83.1743 | $78.691 | $81.1291 | $23.26M | -1.34% |
| 2024-02-12 | $80.80 | $82.81 | $77.68 | $82.23 | $1.32M | +1.26% |
| 2024-02-11 | $80.073 | $81.5827 | $77.6481 | $81.2029 | $17.07M | +2.13% |
| 2024-02-10 | $77.5696 | $81.60 | $77.0462 | $79.5088 | $14.98M | +1.92% |
| 2024-02-09 | $79.0547 | $80.1657 | $75.9329 | $78.0081 | $22.46M | -0.62% |
| 2024-02-08 | $76.7335 | $81.2014 | $75.50 | $78.4914 | $21.32M | +6.23% |
| 2024-02-07 | $71.82 | $73.92 | $70.72 | $73.8904 | $896.06K | +2.81% |
| 2024-02-06 | $72.3012 | $75.6179 | $70.9402 | $71.87 | $16.34M | -0.15% |
| 2024-02-05 | $72.3154 | $74.101 | $70.115 | $71.9751 | $15.53M | -0.09% |
| 2024-02-04 | $72.145 | $73.633 | $69.8452 | $72.0407 | $13.93M | -0.84% |
| 2024-02-03 | $72.8192 | $73.6985 | $71.6167 | $72.65 | $14.81M | +0.21% |
| 2024-02-02 | $70.9827 | $77.4185 | $70.356 | $72.4997 | $21.13M | +2.37% |
| 2024-02-01 | $69.7371 | $71.1682 | $69.0836 | $70.8242 | $23.01M | +1.78% |
| 2024-01-31 | $70.3264 | $71.0245 | $67.464 | $69.5824 | $24.90M | -1.30% |
| 2024-01-30 | $72.9472 | $73.5817 | $68.7129 | $70.4968 | $22.72M | -3.46% |
| 2024-01-29 | $72.3072 | $75.00 | $71.8965 | $73.026 | $23.80M | +1.23% |
| 2024-01-28 | $72.425 | $75.4979 | $70.5878 | $72.1371 | $21.68M | -0.50% |
| 2024-01-27 | $72.3048 | $75.1219 | $72.1356 | $72.4984 | $18.60M | +0.69% |
| 2024-01-26 | $70.3761 | $74.6098 | $70.0524 | $71.9999 | $23.79M | +6.08% |
| 2024-01-25 | $71.32 | $71.37 | $67.10 | $67.8722 | $1.07M | -4.83% |
| 2024-01-24 | $72.22 | $73.21 | $70.13 | $71.3164 | $1.22M | -0.66% |
| 2024-01-23 | $70.2601 | $73.8265 | $69.8178 | $71.7937 | $28.88M | +2.61% |
| 2024-01-22 | $72.447 | $72.9916 | $64.8394 | $69.9678 | $22.69M | -7.32% |
| 2024-01-21 | $72.56 | $77.95 | $72.37 | $75.4933 | $2.75M | +4.01% |
| 2024-01-20 | $73.80 | $73.80 | $70.57 | $72.5821 | $1.47M | -1.74% |
| 2024-01-19 | $76.00 | $76.29 | $69.17 | $73.8658 | $2.22M | -2.82% |
| 2024-01-18 | $80.59 | $81.58 | $75.16 | $76.0101 | $2.32M | -5.34% |
| 2024-01-17 | $80.4851 | $81.7647 | $77.9426 | $80.2987 | $18.24M | -3.89% |
| 2024-01-16 | $85.01 | $86.25 | $82.17 | $83.5478 | $1.86M | -1.64% |
| 2024-01-15 | $83.9945 | $86.4653 | $82.7431 | $84.9444 | $19.08M | +1.81% |
| 2024-01-14 | $86.5255 | $87.9937 | $82.4074 | $83.4368 | $19.02M | -3.06% |
| 2024-01-13 | $85.5091 | $90.0451 | $83.7169 | $86.0704 | $18.67M | +0.54% |
| 2024-01-12 | $91.1852 | $92.3882 | $83.00 | $85.6106 | $24.90M | -10.03% |
| 2024-01-11 | $93.09 | $101.69 | $89.50 | $95.1579 | $6.79M | +2.22% |
| 2024-01-10 | $90.36 | $97.29 | $86.85 | $93.0927 | $5.46M | +4.03% |
| 2024-01-09 | $92.1907 | $97.3442 | $87.0592 | $89.4893 | $26.12M | -3.33% |
| 2024-01-08 | $77.0223 | $97.00 | $75.8556 | $92.5698 | $22.81M | +19.84% |
| 2024-01-07 | $79.1435 | $81.4879 | $70.0829 | $77.2419 | $13.04M | -5.50% |
| 2024-01-06 | $83.26 | $89.55 | $79.59 | $81.736 | $5.34M | -0.79% |
| 2024-01-05 | $79.6277 | $89.4185 | $79.5364 | $82.3907 | $33.64M | -2.74% |
| 2024-01-04 | $86.58 | $89.30 | $80.99 | $84.7116 | $6.13M | -1.49% |
| 2024-01-03 | $99.02 | $100.592 | $74.00 | $85.9953 | $25.95M | -13.32% |
| 2024-01-02 | $103.93 | $108.26 | $94.38 | $99.2132 | $10.41M | -4.54% |
| 2024-01-01 | $95.96 | $112.60 | $93.70 | $103.9364 | $14.80M | +8.28% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2024?
BSV opened 2024-01-01 at $95.96 and closed that day at $103.9364.
What was the highest price of Bitcoin SV in 2024?
The highest was $126.1543 on 2024-03-02; the lowest was $31.88 on 2024-07-05.
How much did Bitcoin SV change in 2024?
BSV moved -46.57% in 2024, from $95.96 to $51.2757.
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.