Bitcoin SV price history in 2026
In 2026 Bitcoin SV (BSV) has gone from $17.7042 on 2026-01-01 to $19.7486 on 2026-10-10, a change of +11.55%. The highest price was $24.74 on 2026-09-23 and the lowest $10.488 on 2026-06-18. About $778.42M was traded across the year. The best day was 2026-02-06 (+18.24%) and the worst 2026-02-05 (-13.75%). The year is not over, so these figures are partial.
$17.7042Open · 2026-01-01
$19.7486Close · 2026-10-10
$24.74High · 2026-09-23
$10.488Low · 2026-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $17.7042 | $22.48 | $15.0685 | $15.5847 | $124.26M | -11.97% |
| February | $15.71 | $18.69 | $11.37 | $15.5845 | $65.72M | -0.80% |
| March | $15.4328 | $16.74 | $12.98 | $14.1023 | $73.85M | -8.62% |
| April | $13.87 | $17.55 | $13.74 | $15.9334 | $82.05M | +14.88% |
| May | $15.9683 | $17.6825 | $13.6265 | $13.9498 | $103.79M | -12.64% |
| June | $13.9298 | $15.3061 | $10.488 | $12.8142 | $116.64M | -8.01% |
| July | $13.9581 | $15.27 | $12.2693 | $12.5984 | $99.89M | -9.74% |
| August | $12.5888 | $18.91 | $12.3574 | $15.8111 | $37.60M | +25.60% |
| September | $15.73 | $24.74 | $15.42 | $19.7349 | $57.99M | +25.46% |
| October | $19.4535 | $20.69 | $18.06 | $19.7486 | $16.62M | +1.52% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $19.1524 | $19.8212 | $18.9653 | $19.7486 | $1.04M | $396.86M | +3.15% |
| 2026-10-09 | $19.1862 | $19.2171 | $18.724 | $19.1459 | $2.19M | $384.74M | +3.35% |
| 2026-10-08 | $19.32 | $19.42 | $18.06 | $18.5245 | $718.53K | — | -4.09% |
| 2026-10-07 | $20.17 | $20.18 | $18.84 | $19.3148 | $567.71K | — | -4.26% |
| 2026-10-06 | $20.19 | $20.41 | $19.82 | $20.1733 | $347.32K | — | -0.45% |
| 2026-10-05 | $20.0285 | $20.3781 | $19.8477 | $20.264 | $1.37M | — | +1.30% |
| 2026-10-04 | $20.1646 | $20.4155 | $19.7955 | $20.0037 | $3.42M | — | -0.23% |
| 2026-10-03 | $19.8426 | $20.298 | $19.6987 | $20.0496 | $1.57M | — | +1.82% |
| 2026-10-02 | $19.73 | $20.69 | $19.06 | $19.6907 | $1.76M | — | -1.28% |
| 2026-10-01 | $19.4535 | $20.5102 | $19.345 | $19.9452 | $3.65M | — | +1.07% |
| 2026-09-30 | $19.96 | $20.45 | $19.66 | $19.7349 | $2.72M | — | -0.43% |
| 2026-09-29 | $19.7462 | $20.4695 | $18.583 | $19.8211 | $3.84M | — | -3.36% |
| 2026-09-28 | $21.56 | $21.76 | $19.68 | $20.5103 | $1.57M | — | -4.85% |
| 2026-09-27 | $21.41 | $21.99 | $21.04 | $21.5561 | $621.25K | — | -0.46% |
| 2026-09-26 | $21.834 | $21.9232 | $21.0321 | $21.6557 | $2.55M | — | -0.57% |
| 2026-09-25 | $21.23 | $21.86 | $20.98 | $21.7794 | $1.68M | — | +2.68% |
| 2026-09-24 | $22.07 | $22.26 | $20.82 | $21.2114 | $3.35M | — | -3.67% |
| 2026-09-23 | $21.05 | $24.74 | $21.02 | $22.0198 | $6.70M | — | +3.56% |
| 2026-09-22 | $18.50 | $22.05 | $18.50 | $21.2636 | $5.31M | — | +15.05% |
| 2026-09-21 | $17.24 | $18.52 | $17.06 | $18.4828 | $825.93K | — | +7.35% |
| 2026-09-20 | $17.39 | $17.61 | $16.62 | $17.2169 | $489.54K | — | +0.50% |
| 2026-09-19 | $17.3122 | $17.5963 | $16.6357 | $17.1315 | $2.17M | — | -1.07% |
| 2026-09-18 | $16.46 | $17.46 | $16.40 | $17.3176 | $1.44M | — | +5.21% |
| 2026-09-17 | $16.00 | $16.49 | $15.95 | $16.46 | $366.85K | — | +1.98% |
| 2026-09-16 | $15.6957 | $16.4897 | $15.60 | $16.1407 | $2.39M | — | +1.96% |
| 2026-09-15 | $16.2879 | $16.561 | $15.6802 | $15.8301 | $1.90M | — | -7.91% |
| 2026-09-14 | $17.27 | $17.47 | $16.85 | $17.1891 | $413.75K | — | +0.36% |
| 2026-09-13 | $17.3812 | $17.6783 | $16.861 | $17.1277 | $2.76M | — | +3.68% |
| 2026-09-12 | $16.59 | $16.69 | $16.37 | $16.52 | $265.23K | — | -0.21% |
| 2026-09-11 | $15.88 | $16.95 | $15.88 | $16.5554 | $1.49M | — | +4.27% |
| 2026-09-10 | $16.24 | $16.28 | $15.62 | $15.8771 | $444.91K | — | -1.16% |
| 2026-09-09 | $16.808 | $17.1427 | $15.8282 | $16.0626 | $1.73M | — | -5.13% |
| 2026-09-08 | $16.9807 | $17.245 | $16.488 | $16.9317 | $1.24M | — | -0.16% |
| 2026-09-07 | $16.7841 | $17.1414 | $16.576 | $16.9581 | $2.30M | — | +0.49% |
| 2026-09-06 | $16.763 | $17.1428 | $16.7228 | $16.875 | $2.09M | — | +0.39% |
| 2026-09-05 | $16.9076 | $17.1421 | $16.6528 | $16.8096 | $1.76M | — | -0.21% |
| 2026-09-04 | $16.65 | $16.88 | $16.20 | $16.8456 | $900.11K | — | +1.81% |
| 2026-09-03 | $16.5231 | $16.98 | $16.2248 | $16.5462 | $1.85M | — | +1.28% |
| 2026-09-02 | $15.7395 | $16.5306 | $15.6556 | $16.3367 | $1.46M | — | +4.43% |
| 2026-09-01 | $15.73 | $16.02 | $15.42 | $15.6442 | $1.35M | — | -1.06% |
| 2026-08-31 | $15.862 | $16.1429 | $15.613 | $15.8111 | $3.12M | — | -0.93% |
| 2026-08-30 | $16.867 | $17.0079 | $15.6348 | $15.96 | $1.92M | — | -5.30% |
| 2026-08-29 | $16.7104 | $17.0468 | $16.5347 | $16.8529 | $750.35K | — | +0.95% |
| 2026-08-28 | $17.08 | $17.22 | $16.19 | $16.6938 | $678.37K | — | -0.75% |
| 2026-08-27 | $17.0814 | $17.1978 | $16.5306 | $16.8208 | $1.02M | — | -1.51% |
| 2026-08-26 | $16.49 | $17.2732 | $16.43 | $17.0785 | $1.28M | — | +2.71% |
| 2026-08-25 | $16.85 | $17.15 | $16.23 | $16.628 | $817.45K | — | -0.63% |
| 2026-08-24 | $17.00 | $17.12 | $16.45 | $16.734 | $1.17M | — | -0.74% |
| 2026-08-23 | $17.1321 | $17.2005 | $16.4734 | $16.859 | $1.60M | — | -0.77% |
| 2026-08-22 | $18.15 | $18.91 | $16.70 | $16.9903 | $2.05M | — | -6.37% |
| 2026-08-21 | $16.16 | $18.52 | $15.93 | $18.1463 | $1.82M | — | +12.33% |
| 2026-08-20 | $15.17 | $16.45 | $15.17 | $16.1549 | $1.15M | — | +6.51% |
| 2026-08-19 | $14.44 | $15.39 | $14.23 | $15.1673 | $540.67K | — | +4.96% |
| 2026-08-18 | $15.21 | $15.21 | $14.33 | $14.4505 | $345.42K | — | -4.97% |
| 2026-08-17 | $15.19 | $15.63 | $15.00 | $15.2063 | $432.35K | — | +0.11% |
| 2026-08-16 | $15.1192 | $15.6122 | $14.749 | $15.1902 | $2.02M | — | -0.85% |
| 2026-08-15 | $15.16 | $15.74 | $15.06 | $15.3207 | $971.99K | — | +0.29% |
| 2026-08-14 | $15.16 | $15.44 | $14.74 | $15.2758 | $942.19K | — | +1.20% |
| 2026-08-13 | $14.48 | $15.25 | $14.39 | $15.0952 | $1.46M | — | +4.24% |
| 2026-08-12 | $14.31 | $14.73 | $14.20 | $14.4817 | $823.49K | — | +0.36% |
| 2026-08-11 | $14.32 | $14.92 | $14.11 | $14.4303 | $1.15M | — | +0.80% |
| 2026-08-10 | $14.3069 | $14.9116 | $14.0778 | $14.3161 | $1.15M | — | -0.17% |
| 2026-08-09 | $14.9138 | $15.00 | $14.2656 | $14.3405 | $2.51M | — | -0.46% |
| 2026-08-08 | $13.72 | $14.59 | $13.72 | $14.4069 | $468.28K | — | +5.14% |
| 2026-08-07 | $13.32 | $13.74 | $13.27 | $13.703 | $270.86K | — | +1.72% |
| 2026-08-06 | $13.3271 | $13.6627 | $13.1173 | $13.4718 | $1.65M | — | +4.75% |
| 2026-08-05 | $12.90 | $12.97 | $12.74 | $12.8615 | $128.47K | — | -0.02% |
| 2026-08-04 | $12.9358 | $12.9901 | $12.7373 | $12.8638 | $1.24M | — | +0.24% |
| 2026-08-03 | $12.6295 | $13.0959 | $12.5821 | $12.833 | $1.16M | — | +1.63% |
| 2026-08-02 | $12.668 | $12.7382 | $12.50 | $12.6271 | $1.73M | — | +0.13% |
| 2026-08-01 | $12.5888 | $12.7955 | $12.3574 | $12.611 | $1.24M | — | +0.10% |
| 2026-07-31 | $12.61 | $12.79 | $12.42 | $12.5984 | $864.12K | — | +0.34% |
| 2026-07-30 | $12.4059 | $12.7633 | $12.3593 | $12.5551 | $1.31M | — | +1.19% |
| 2026-07-29 | $12.5057 | $12.6665 | $12.2693 | $12.4074 | $1.79M | — | -4.44% |
| 2026-07-28 | $13.20 | $13.20 | $12.79 | $12.9834 | $297.07K | — | -0.76% |
| 2026-07-27 | $13.5813 | $13.6084 | $12.8899 | $13.0827 | $1.67M | — | -4.11% |
| 2026-07-26 | $13.5785 | $13.8446 | $13.5253 | $13.6437 | $4.58M | — | +1.19% |
| 2026-07-25 | $13.146 | $13.7221 | $13.146 | $13.4831 | $1.71M | — | +2.38% |
| 2026-07-24 | $13.2515 | $13.3021 | $13.0499 | $13.1694 | $2.11M | — | -0.86% |
| 2026-07-23 | $13.3883 | $13.577 | $13.1999 | $13.2836 | $4.26M | — | -1.68% |
| 2026-07-22 | $13.6718 | $13.7698 | $13.3813 | $13.5107 | $2.62M | — | -1.24% |
| 2026-07-21 | $13.7837 | $13.9033 | $13.6436 | $13.6801 | $3.23M | — | -0.46% |
| 2026-07-20 | $13.61 | $13.7917 | $13.4681 | $13.743 | $8.28M | — | +4.14% |
| 2026-07-19 | $13.49 | $13.62 | $13.18 | $13.1966 | $279.30K | — | -1.20% |
| 2026-07-18 | $13.4714 | $13.6026 | $13.167 | $13.3574 | $3.78M | — | -0.62% |
| 2026-07-17 | $13.1752 | $13.6737 | $13.1412 | $13.4407 | $1.96M | — | +2.23% |
| 2026-07-16 | $13.3132 | $13.50 | $13.00 | $13.1479 | $4.87M | — | -1.44% |
| 2026-07-15 | $13.8454 | $13.8464 | $13.1987 | $13.3397 | $4.68M | — | -3.79% |
| 2026-07-14 | $14.03 | $14.5409 | $13.5664 | $13.8645 | $4.14M | — | -2.63% |
| 2026-07-13 | $13.21 | $14.80 | $12.95 | $14.2397 | $5.15M | — | +7.90% |
| 2026-07-12 | $13.33 | $13.59 | $13.19 | $13.1969 | $272.78K | — | -1.82% |
| 2026-07-11 | $13.6822 | $13.7485 | $13.2908 | $13.4421 | $5.16M | — | -1.41% |
| 2026-07-10 | $13.5888 | $14.1949 | $13.2053 | $13.6344 | $2.90M | — | +0.88% |
| 2026-07-09 | $13.4093 | $13.7527 | $13.234 | $13.5159 | $4.52M | — | +1.74% |
| 2026-07-08 | $13.0384 | $14.3333 | $12.9038 | $13.2845 | $4.19M | — | -4.20% |
| 2026-07-07 | $14.58 | $14.59 | $13.64 | $13.8675 | $734.14K | — | -4.85% |
| 2026-07-06 | $14.89 | $15.27 | $14.56 | $14.5749 | $659.97K | — | -1.35% |
| 2026-07-05 | $14.6419 | $15.2375 | $14.503 | $14.7744 | $7.65M | — | +1.50% |
| 2026-07-04 | $14.5653 | $14.8449 | $14.1529 | $14.5563 | $3.85M | — | +0.62% |
| 2026-07-03 | $14.1233 | $14.8999 | $14.0203 | $14.4671 | $2.86M | — | +2.74% |
| 2026-07-02 | $14.1108 | $14.50 | $13.7839 | $14.0818 | $3.72M | — | +0.38% |
| 2026-07-01 | $13.9581 | $14.2672 | $13.3771 | $14.0285 | $5.79M | — | +9.48% |
| 2026-06-30 | $12.63 | $12.87 | $12.02 | $12.8142 | $464.79K | — | +1.34% |
| 2026-06-29 | $12.76 | $12.95 | $12.27 | $12.6452 | $691.85K | — | +1.20% |
| 2026-06-28 | $12.4608 | $12.9504 | $12.2579 | $12.4957 | $9.87M | — | +0.92% |
| 2026-06-27 | $12.6816 | $13.219 | $11.8002 | $12.3823 | $4.55M | — | +8.77% |
| 2026-06-26 | $10.86 | $11.47 | $10.57 | $11.3844 | $537.81K | — | +2.73% |
| 2026-06-25 | $10.7684 | $11.2338 | $10.6464 | $11.0822 | $3.95M | — | +2.35% |
| 2026-06-24 | $11.0837 | $11.2237 | $10.50 | $10.8282 | $8.58M | — | -3.05% |
| 2026-06-23 | $11.3523 | $11.5056 | $11.00 | $11.1693 | $3.65M | — | -5.43% |
| 2026-06-22 | $11.70 | $12.17 | $11.69 | $11.81 | $260.24K | — | -1.03% |
| 2026-06-21 | $11.8347 | $12.1531 | $11.6306 | $11.9331 | $7.33M | — | +0.76% |
| 2026-06-20 | $11.8096 | $11.9302 | $11.6063 | $11.8431 | $2.78M | — | +0.71% |
| 2026-06-19 | $11.6515 | $11.9314 | $11.517 | $11.7601 | $2.61M | — | +0.75% |
| 2026-06-18 | $11.4483 | $11.7785 | $10.488 | $11.6729 | $3.84M | — | -5.02% |
| 2026-06-17 | $12.59 | $12.76 | $12.13 | $12.29 | $387.22K | — | -1.59% |
| 2026-06-16 | $12.5571 | $12.7429 | $12.195 | $12.4891 | $3.95M | — | -1.56% |
| 2026-06-15 | $13.0255 | $13.1327 | $12.4079 | $12.6874 | $4.43M | — | +2.51% |
| 2026-06-14 | $11.99 | $12.40 | $11.82 | $12.3763 | $397.15K | — | +3.94% |
| 2026-06-13 | $11.9654 | $12.1502 | $11.4504 | $11.9068 | $3.13M | — | +0.35% |
| 2026-06-12 | $11.79 | $12.00 | $11.2101 | $11.8659 | $3.19M | — | +1.02% |
| 2026-06-11 | $11.4033 | $11.9992 | $11.2502 | $11.7458 | $4.75M | — | +3.74% |
| 2026-06-10 | $11.4241 | $11.8223 | $11.0522 | $11.3227 | $5.33M | — | -1.28% |
| 2026-06-09 | $11.6676 | $11.8549 | $11.261 | $11.4691 | $3.97M | — | -4.91% |
| 2026-06-08 | $12.07 | $12.20 | $11.83 | $12.0613 | $410.06K | — | -0.47% |
| 2026-06-07 | $11.9742 | $12.309 | $11.7982 | $12.1185 | $4.95M | — | +1.60% |
| 2026-06-06 | $11.9249 | $12.5599 | $11.705 | $11.9271 | $5.30M | — | +0.10% |
| 2026-06-05 | $12.1097 | $12.56 | $11.3816 | $11.9148 | $6.39M | — | -8.78% |
| 2026-06-04 | $13.70 | $13.74 | $12.87 | $13.0614 | $634.49K | — | -2.95% |
| 2026-06-03 | $14.0858 | $14.2558 | $13.1128 | $13.4586 | $8.98M | — | -4.72% |
| 2026-06-02 | $14.4452 | $14.7207 | $14.0101 | $14.1254 | $6.17M | — | -2.51% |
| 2026-06-01 | $13.9298 | $15.3061 | $13.8588 | $14.4892 | $5.15M | — | +3.87% |
| 2026-05-31 | $13.953 | $14.20 | $13.631 | $13.9498 | $7.47M | — | -0.28% |
| 2026-05-30 | $14.1112 | $14.2039 | $13.8796 | $13.9884 | $3.01M | — | -0.27% |
| 2026-05-29 | $14.0612 | $14.555 | $13.9475 | $14.0268 | $3.01M | — | +0.26% |
| 2026-05-28 | $13.8424 | $14.2142 | $13.7498 | $13.9906 | $2.85M | — | +0.40% |
| 2026-05-27 | $14.263 | $14.7795 | $13.6265 | $13.9355 | $4.62M | — | -2.63% |
| 2026-05-26 | $14.509 | $14.6318 | $14.1005 | $14.3123 | $3.43M | — | -1.46% |
| 2026-05-25 | $14.8966 | $15.70 | $14.3436 | $14.5242 | $4.00M | — | -2.26% |
| 2026-05-24 | $15.2116 | $15.2782 | $14.6855 | $14.8593 | $2.89M | — | +0.88% |
| 2026-05-23 | $14.70 | $14.95 | $14.42 | $14.73 | $262.21K | — | +0.33% |
| 2026-05-22 | $14.9483 | $15.306 | $14.45 | $14.682 | $3.91M | — | -1.81% |
| 2026-05-21 | $14.9276 | $15.1315 | $14.8448 | $14.9524 | $2.76M | — | +0.06% |
| 2026-05-20 | $15.2495 | $15.4371 | $14.8182 | $14.9428 | $2.71M | — | +1.51% |
| 2026-05-19 | $15.10 | $15.18 | $14.50 | $14.72 | $312.73K | — | -1.72% |
| 2026-05-18 | $15.108 | $15.3061 | $14.8778 | $14.9775 | $1.80M | — | -0.97% |
| 2026-05-17 | $15.5168 | $15.5201 | $14.8778 | $15.1248 | $5.66M | — | -2.76% |
| 2026-05-16 | $15.7838 | $15.8533 | $15.48 | $15.5542 | $1.45M | — | -1.59% |
| 2026-05-15 | $15.7804 | $16.1728 | $15.4347 | $15.8054 | $2.40M | — | -5.44% |
| 2026-05-14 | $16.67 | $17.00 | $16.42 | $16.715 | $243.22K | — | -0.66% |
| 2026-05-13 | $16.3188 | $17.0155 | $16.2806 | $16.8267 | $4.07M | — | -0.56% |
| 2026-05-12 | $17.15 | $17.17 | $16.70 | $16.9217 | $188.44K | — | -0.13% |
| 2026-05-11 | $17.2127 | $17.4487 | $16.8001 | $16.9432 | $3.24M | — | -2.04% |
| 2026-05-10 | $17.5167 | $17.6825 | $16.80 | $17.2969 | $7.49M | — | +6.85% |
| 2026-05-09 | $16.44 | $16.72 | $16.11 | $16.1879 | $196.20K | — | -0.49% |
| 2026-05-08 | $16.2004 | $16.7211 | $16.1021 | $16.2667 | $1.64M | — | +0.66% |
| 2026-05-07 | $16.1899 | $16.2474 | $15.8903 | $16.1594 | $4.84M | — | -0.46% |
| 2026-05-06 | $16.4998 | $16.5719 | $16.0749 | $16.2334 | $10.93M | — | -1.34% |
| 2026-05-05 | $16.1869 | $16.8466 | $16.1301 | $16.4543 | $4.04M | — | +2.04% |
| 2026-05-04 | $15.8658 | $16.4477 | $15.8069 | $16.1258 | $2.69M | — | +1.74% |
| 2026-05-03 | $15.774 | $16.1383 | $15.65 | $15.8494 | $7.75M | — | +0.47% |
| 2026-05-02 | $15.8592 | $15.9476 | $15.665 | $15.7746 | $2.32M | — | -0.49% |
| 2026-05-01 | $15.9683 | $16.0094 | $15.7532 | $15.8517 | $1.60M | — | -0.51% |
| 2026-04-30 | $15.8378 | $16.18 | $15.7537 | $15.9334 | $3.53M | — | +0.35% |
| 2026-04-29 | $15.6183 | $15.9685 | $15.55 | $15.8786 | $2.45M | — | +1.78% |
| 2026-04-28 | $15.4486 | $15.8721 | $15.4056 | $15.6011 | $2.72M | — | +0.56% |
| 2026-04-27 | $15.5078 | $15.6886 | $15.3395 | $15.5138 | $2.68M | — | -0.54% |
| 2026-04-26 | $15.985 | $16.1596 | $15.4736 | $15.598 | $5.42M | — | -2.23% |
| 2026-04-25 | $15.8284 | $16.1579 | $15.6822 | $15.9534 | $2.27M | — | +0.89% |
| 2026-04-24 | $16.0102 | $16.1451 | $15.7042 | $15.8128 | $1.02M | — | -1.06% |
| 2026-04-23 | $15.7746 | $16.0522 | $14.58 | $15.9823 | $6.89M | — | +0.80% |
| 2026-04-22 | $16.3255 | $16.3598 | $14.1822 | $15.8562 | $2.62M | — | -2.32% |
| 2026-04-21 | $16.0395 | $16.4591 | $15.7081 | $16.2322 | $4.00M | — | +1.36% |
| 2026-04-20 | $15.9521 | $16.2896 | $15.817 | $16.0137 | $3.85M | — | +4.38% |
| 2026-04-19 | $15.82 | $15.90 | $15.3415 | $15.3415 | $235.07K | — | -3.16% |
| 2026-04-18 | $16.0397 | $16.0867 | $15.4869 | $15.8414 | $2.93M | — | -2.62% |
| 2026-04-17 | $16.4528 | $16.639 | $15.9614 | $16.2682 | $1.94M | — | -0.47% |
| 2026-04-16 | $15.9079 | $16.6092 | $15.7481 | $16.3456 | $4.34M | — | +3.38% |
| 2026-04-15 | $15.3663 | $16.0245 | $15.2658 | $15.8109 | $3.26M | — | +2.44% |
| 2026-04-14 | $15.6114 | $15.674 | $15.2234 | $15.4337 | $2.18M | — | -1.23% |
| 2026-04-13 | $15.1579 | $15.9417 | $15.1579 | $15.6266 | $5.36M | — | +3.01% |
| 2026-04-12 | $15.3642 | $15.5537 | $15.0765 | $15.17 | $2.29M | — | -4.74% |
| 2026-04-11 | $16.05 | $16.08 | $15.63 | $15.9248 | $268.75K | — | -0.60% |
| 2026-04-10 | $16.188 | $16.3193 | $15.7602 | $16.0205 | $2.27M | — | -0.15% |
| 2026-04-09 | $16.0025 | $16.7532 | $15.80 | $16.0445 | $3.42M | — | -0.92% |
| 2026-04-08 | $16.7638 | $17.0326 | $15.7888 | $16.1937 | $2.30M | — | -3.76% |
| 2026-04-07 | $16.162 | $17.55 | $16.08 | $16.8259 | $5.12M | — | +8.74% |
| 2026-04-06 | $16.41 | $16.50 | $15.37 | $15.4739 | $391.69K | — | -4.19% |
| 2026-04-05 | $16.0656 | $16.5177 | $15.7581 | $16.1506 | $3.96M | — | -2.62% |
| 2026-04-04 | $14.85 | $17.02 | $14.69 | $16.5844 | $2.01M | — | +11.72% |
| 2026-04-03 | $14.63 | $15.08 | $14.43 | $14.8442 | $576.97K | — | +1.47% |
| 2026-04-02 | $14.05 | $15.04 | $13.74 | $14.6287 | $1.42M | — | +4.19% |
| 2026-04-01 | $13.87 | $14.35 | $13.80 | $14.04 | $312.57K | — | -0.44% |
| 2026-03-31 | $13.6147 | $14.239 | $13.6049 | $14.1023 | $3.17M | — | +3.55% |
| 2026-03-30 | $13.879 | $13.8872 | $13.4429 | $13.6192 | $2.91M | — | -0.98% |
| 2026-03-29 | $13.5359 | $14.0821 | $13.50 | $13.7545 | $5.29M | — | +1.68% |
| 2026-03-28 | $13.8111 | $14.0936 | $13.50 | $13.5269 | $1.56M | — | -1.65% |
| 2026-03-27 | $13.5292 | $13.8624 | $13.3911 | $13.7541 | $1.88M | — | +1.14% |
| 2026-03-26 | $13.8102 | $13.9381 | $13.3305 | $13.5996 | $3.58M | — | -5.46% |
| 2026-03-25 | $14.31 | $14.50 | $14.19 | $14.3855 | $489.87K | — | +0.99% |
| 2026-03-24 | $14.40 | $14.4647 | $13.94 | $14.2449 | $2.28M | — | +0.31% |
| 2026-03-23 | $14.2821 | $14.6059 | $14.0489 | $14.2013 | $5.41M | — | +0.25% |
| 2026-03-22 | $14.1861 | $14.7149 | $13.8785 | $14.1656 | $2.98M | — | -0.15% |
| 2026-03-21 | $14.6595 | $14.67 | $14.091 | $14.1871 | $1.82M | — | -3.21% |
| 2026-03-20 | $14.6764 | $14.8958 | $14.5654 | $14.6577 | $1.58M | — | +0.50% |
| 2026-03-19 | $14.436 | $14.80 | $14.2926 | $14.5842 | $2.04M | — | -2.62% |
| 2026-03-18 | $15.67 | $15.81 | $14.83 | $14.9772 | $532.20K | — | -4.21% |
| 2026-03-17 | $15.48 | $16.50 | $15.29 | $15.6357 | $1.28M | — | +0.69% |
| 2026-03-16 | $15.1362 | $16.4063 | $15.1362 | $15.5287 | $2.51M | — | +2.49% |
| 2026-03-15 | $15.0316 | $15.4488 | $14.9564 | $15.1518 | $3.44M | — | -0.89% |
| 2026-03-14 | $14.89 | $16.59 | $14.60 | $15.2882 | $2.95M | — | +1.23% |
| 2026-03-13 | $15.1073 | $16.6025 | $14.651 | $15.1027 | $1.51M | — | +0.97% |
| 2026-03-12 | $14.7719 | $15.2987 | $14.6922 | $14.9578 | $3.36M | — | -2.77% |
| 2026-03-11 | $15.35 | $16.74 | $14.91 | $15.384 | $2.39M | — | +0.58% |
| 2026-03-10 | $13.10 | $15.78 | $13.01 | $15.2956 | $3.88M | — | +16.87% |
| 2026-03-09 | $13.31 | $13.37 | $12.98 | $13.0875 | $746.35K | — | -1.07% |
| 2026-03-08 | $13.6566 | $13.6763 | $13.0317 | $13.2285 | $2.53M | — | -3.48% |
| 2026-03-07 | $13.9845 | $14.0412 | $13.5373 | $13.7059 | $2.22M | — | -2.67% |
| 2026-03-06 | $14.2685 | $14.3517 | $13.939 | $14.0812 | $1.27M | — | -2.32% |
| 2026-03-05 | $14.9599 | $14.9634 | $14.176 | $14.4152 | $2.34M | — | -4.86% |
| 2026-03-04 | $15.5336 | $15.6645 | $14.8959 | $15.152 | $2.14M | — | +1.53% |
| 2026-03-03 | $15.33 | $15.35 | $14.71 | $14.9244 | $399.75K | — | -1.38% |
| 2026-03-02 | $15.5915 | $15.80 | $14.7284 | $15.1332 | $2.33M | — | -1.97% |
| 2026-03-01 | $15.4328 | $15.65 | $14.913 | $15.4379 | $3.05M | — | -0.94% |
| 2026-02-28 | $15.3242 | $16.0711 | $15.3194 | $15.5845 | $2.69M | — | +0.65% |
| 2026-02-27 | $15.7828 | $15.9008 | $14.5725 | $15.4841 | $1.87M | — | -2.37% |
| 2026-02-26 | $16.249 | $16.2789 | $15.6778 | $15.8605 | $6.58M | — | -2.92% |
| 2026-02-25 | $16.7149 | $16.8822 | $16.1316 | $16.3379 | $3.17M | — | +5.30% |
| 2026-02-24 | $15.13 | $15.52 | $14.74 | $15.5157 | $421.01K | — | +2.64% |
| 2026-02-23 | $15.2973 | $15.3125 | $14.7438 | $15.1173 | $2.24M | — | -1.82% |
| 2026-02-22 | $15.7089 | $15.7836 | $15.153 | $15.397 | $4.18M | — | -2.83% |
| 2026-02-21 | $16.6269 | $16.6713 | $15.6531 | $15.8458 | $1.98M | — | -3.86% |
| 2026-02-20 | $16.23 | $16.4826 | $15.76 | $16.4826 | $1.34M | — | +2.58% |
| 2026-02-19 | $16.0359 | $16.3053 | $15.7689 | $16.0675 | $2.48M | — | -0.67% |
| 2026-02-18 | $16.9424 | $17.0083 | $15.9915 | $16.176 | $2.27M | — | -4.04% |
| 2026-02-17 | $16.7777 | $17.0244 | $16.5567 | $16.8567 | $1.92M | — | -2.76% |
| 2026-02-16 | $17.08 | $17.48 | $16.67 | $17.3359 | $713.47K | — | +1.65% |
| 2026-02-15 | $17.41 | $18.69 | $16.6759 | $17.0541 | $3.39M | — | -1.29% |
| 2026-02-14 | $16.78 | $18.6624 | $16.28 | $17.2763 | $3.39M | — | +2.74% |
| 2026-02-13 | $15.12 | $17.80 | $14.65 | $16.8163 | $6.63M | — | +11.26% |
| 2026-02-12 | $13.95 | $15.47 | $13.94 | $15.1142 | $1.70M | — | +8.33% |
| 2026-02-11 | $14.09 | $14.17 | $13.50 | $13.9517 | $879.77K | — | -1.01% |
| 2026-02-10 | $14.19 | $14.42 | $13.81 | $14.0939 | $523.68K | — | +0.01% |
| 2026-02-09 | $14.0472 | $14.376 | $13.7768 | $14.0926 | $2.45M | — | +0.44% |
| 2026-02-08 | $13.9967 | $14.6049 | $13.6138 | $14.0304 | $2.94M | — | -0.26% |
| 2026-02-07 | $14.67 | $15.37 | $13.69 | $14.0674 | $2.25M | — | -4.20% |
| 2026-02-06 | $12.40 | $15.00 | $11.37 | $14.6845 | $1.62M | — | +18.24% |
| 2026-02-05 | $14.39 | $14.45 | $11.81 | $12.4195 | $2.28M | — | -13.75% |
| 2026-02-04 | $15.14 | $15.54 | $13.81 | $14.40 | $1.13M | — | -4.67% |
| 2026-02-03 | $15.75 | $15.75 | $14.49 | $15.105 | $804.20K | — | -3.40% |
| 2026-02-02 | $15.28 | $15.89 | $14.61 | $15.6369 | $2.96M | — | +2.46% |
| 2026-02-01 | $15.71 | $15.96 | $15.05 | $15.2616 | $907.90K | — | -2.07% |
| 2026-01-31 | $16.1228 | $16.2808 | $15.0685 | $15.5847 | $7.38M | — | -8.07% |
| 2026-01-30 | $17.12 | $17.15 | $16.41 | $16.9535 | $831.57K | — | -0.62% |
| 2026-01-29 | $17.2595 | $17.5662 | $16.7733 | $17.0585 | $5.73M | — | -4.78% |
| 2026-01-28 | $17.93 | $18.00 | $17.74 | $17.9149 | $243.37K | — | -0.20% |
| 2026-01-27 | $17.6827 | $18.02 | $17.5841 | $17.951 | $3.86M | — | +1.08% |
| 2026-01-26 | $17.7198 | $18.0138 | $17.602 | $17.7599 | $1.80M | — | +0.66% |
| 2026-01-25 | $17.7514 | $17.8711 | $17.29 | $17.6428 | $5.81M | — | -1.28% |
| 2026-01-24 | $18.1435 | $18.199 | $17.729 | $17.8712 | $2.34M | — | -1.36% |
| 2026-01-23 | $18.0303 | $18.2495 | $17.8924 | $18.1171 | $2.01M | — | +0.66% |
| 2026-01-22 | $18.0937 | $18.5291 | $17.7182 | $17.9974 | $4.43M | — | -0.81% |
| 2026-01-21 | $18.6313 | $18.6313 | $17.9827 | $18.1449 | $5.44M | — | +0.73% |
| 2026-01-20 | $19.04 | $19.06 | $18.00 | $18.0141 | $615.62K | — | -3.83% |
| 2026-01-19 | $19.2676 | $19.4573 | $18.399 | $18.7318 | $5.01M | — | -2.69% |
| 2026-01-18 | $19.5782 | $19.7812 | $18.7156 | $19.2503 | $4.48M | — | -1.53% |
| 2026-01-17 | $19.6697 | $19.8329 | $19.2567 | $19.5485 | $1.44M | — | -0.57% |
| 2026-01-16 | $19.3205 | $19.6813 | $19.2207 | $19.6598 | $2.20M | — | +0.76% |
| 2026-01-15 | $19.9073 | $20.0817 | $19.2174 | $19.5122 | $5.41M | — | -2.19% |
| 2026-01-14 | $20.1845 | $20.5992 | $19.5481 | $19.9498 | $6.88M | — | -1.34% |
| 2026-01-13 | $19.9674 | $20.3819 | $19.686 | $20.2211 | $7.28M | — | +5.01% |
| 2026-01-12 | $19.35 | $20.92 | $18.99 | $19.2558 | $1.42M | — | -0.45% |
| 2026-01-11 | $19.3157 | $20.8258 | $19.00 | $19.3437 | $4.57M | — | -0.05% |
| 2026-01-10 | $19.3709 | $19.5176 | $19.2264 | $19.3526 | $1.51M | — | -0.57% |
| 2026-01-09 | $19.3939 | $19.6142 | $19.1968 | $19.463 | $2.85M | — | +0.06% |
| 2026-01-08 | $19.47 | $19.6151 | $19.172 | $19.4523 | $5.53M | — | -0.35% |
| 2026-01-07 | $19.5356 | $19.72 | $19.1159 | $19.5209 | $6.58M | — | -6.30% |
| 2026-01-06 | $21.28 | $22.48 | $20.12 | $20.8343 | $1.85M | — | -1.03% |
| 2026-01-05 | $18.64 | $22.11 | $18.63 | $21.0514 | $13.14M | — | +13.11% |
| 2026-01-04 | $18.68 | $18.85 | $18.48 | $18.6117 | $582.20K | — | -0.65% |
| 2026-01-03 | $18.3549 | $18.8904 | $18.2907 | $18.7338 | $3.82M | — | +2.16% |
| 2026-01-02 | $17.6466 | $18.721 | $17.6462 | $18.3383 | $4.75M | — | +3.67% |
| 2026-01-01 | $17.7042 | $17.8437 | $17.5601 | $17.6891 | $4.44M | — | +0.74% |
Frequently asked questions
What was the Bitcoin SV price on January 1, 2026?
BSV opened 2026-01-01 at $17.7042 and closed that day at $17.6891.
What was the highest price of Bitcoin SV in 2026?
The highest was $24.74 on 2026-09-23; the lowest was $10.488 on 2026-06-18.
How much did Bitcoin SV change in 2026?
BSV has moved +11.55% in 2026, from $17.7042 to $19.7486 (the year is not over).
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.