Australia markets open in 38 minutes

Bitcoin SV AUD (BSV-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
93.26-8.23 (-8.11%)
As of 11:20PM UTC. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202499.90101.7891.2693.2693.2671,591,464
29 Apr 2024102.58103.85100.58100.65100.6557,044,457
28 Apr 2024100.21103.5198.95102.58102.5883,257,776
27 Apr 2024102.39102.5099.01100.21100.2162,611,332
26 Apr 2024104.85105.96100.86102.39102.3965,785,421
25 Apr 2024109.86111.34104.35104.85104.8563,771,906
24 Apr 2024112.50112.66110.20109.86109.8658,474,097
23 Apr 2024108.50113.58108.02112.50112.5068,857,409
22 Apr 2024110.72110.96107.09108.50108.5063,335,797
21 Apr 2024102.67111.88101.74110.72110.7275,763,246
20 Apr 2024104.74105.4596.91102.67102.6798,686,460
19 Apr 2024101.08105.3198.99104.74104.7481,920,069
18 Apr 2024105.00105.8799.12101.09101.0985,556,016
17 Apr 2024103.56105.9999.65105.00105.0097,720,833
16 Apr 2024109.62112.69100.15103.56103.56126,730,459
15 Apr 2024103.65109.8299.44109.62109.62130,807,920
14 Apr 2024121.18123.3994.14103.65103.65188,881,802
13 Apr 2024141.23142.80113.89121.18121.18134,771,868
12 Apr 2024145.08146.25140.06141.23141.2391,602,811
11 Apr 2024142.75146.08138.39145.08145.08105,557,758
10 Apr 2024151.72152.33142.49142.75142.75117,829,310
09 Apr 2024151.34153.77149.05151.72151.72142,511,210
08 Apr 2024154.33158.34148.62151.34151.34174,366,795
07 Apr 2024143.12154.73142.68154.33154.33189,079,172
06 Apr 2024146.34153.26140.52143.12143.12229,521,075
05 Apr 2024140.04150.46139.71146.34146.34227,645,653
04 Apr 2024133.73140.84129.79140.04140.04157,081,590
03 Apr 2024147.56147.57129.36133.73133.73168,195,176
02 Apr 2024157.44160.51142.85147.56147.56192,623,740
01 Apr 2024148.65161.01146.43157.44157.44114,187,241
31 Mar 2024149.41154.27147.36148.65148.65152,341,639
30 Mar 2024142.20154.74141.44149.41149.41260,342,549
29 Mar 2024141.62144.14134.37142.20142.20152,960,321
28 Mar 2024137.27142.41132.04141.62141.62208,944,270
27 Mar 2024135.69139.06134.62137.27137.27116,779,366
26 Mar 2024134.18138.70131.29135.69135.69112,116,467
25 Mar 2024130.70135.01126.56134.18134.18141,132,848
24 Mar 2024122.50137.08120.75130.70130.70168,468,821
23 Mar 2024121.27123.85114.75122.50122.50102,913,916
22 Mar 2024121.01122.80118.01121.27121.27121,012,333
21 Mar 2024109.11121.93104.55121.01121.01131,931,234
20 Mar 2024124.94125.70107.93109.11109.11136,915,380
19 Mar 2024131.09131.12121.60124.94124.94113,169,419
18 Mar 2024126.60131.18120.21131.09131.09145,610,072
17 Mar 2024138.27139.28125.21126.60126.60184,882,710
16 Mar 2024155.69156.28133.00138.27138.27254,155,596
15 Mar 2024172.19176.14150.21155.69155.69271,120,294
14 Mar 2024171.42174.82167.37172.19172.19127,492,648
13 Mar 2024175.17175.22163.10171.42171.42119,717,081
12 Mar 2024164.56175.97158.22175.17175.17169,534,816
11 Mar 2024166.84170.37161.66164.56164.56166,237,651
10 Mar 2024168.47175.83164.85166.84166.84226,687,077
09 Mar 2024162.09170.30161.90168.47168.47266,596,344
08 Mar 2024156.85164.41151.05162.09162.09234,365,266
07 Mar 2024153.03159.66146.21156.85156.85225,837,819
06 Mar 2024177.32193.98142.44153.03153.03442,227,056
05 Mar 2024166.99193.01161.31177.43177.43405,722,931
04 Mar 2024177.08196.29160.43167.02167.02517,159,927
03 Mar 2024129.89182.58129.46177.13177.13628,463,632
02 Mar 2024124.53129.89124.24129.89129.89138,282,839
01 Mar 2024127.70134.56122.89124.57124.57244,411,571
29 Feb 2024124.77131.71121.85127.70127.70254,373,706
28 Feb 2024121.07131.46120.51124.77124.77251,300,844
27 Feb 2024115.26123.03111.85121.07121.07131,793,522
26 Feb 2024115.42115.41113.75115.26115.2675,106,081
25 Feb 2024112.40115.50111.59115.42115.4275,217,448
24 Feb 2024115.09115.47111.76112.40112.4089,999,281
23 Feb 2024114.26117.29113.87115.09115.09102,074,745
22 Feb 2024116.84116.87111.04114.26114.26102,456,641
21 Feb 2024120.02119.77113.04116.85116.85115,679,299
20 Feb 2024118.84120.60118.16120.02120.0295,569,418
19 Feb 2024118.01119.44116.55118.82118.8292,120,854
18 Feb 2024120.72120.79115.42118.01118.01102,236,186
17 Feb 2024123.13123.21118.92120.71120.71119,754,948
16 Feb 2024126.40127.78121.96123.11123.11160,883,908
15 Feb 2024124.83127.62122.80126.40126.40143,742,198
14 Feb 2024125.88127.73121.82124.84124.84133,028,699
13 Feb 2024123.47125.93119.65125.89125.89125,716,706
12 Feb 2024119.19124.70118.17123.47123.47141,002,958
11 Feb 2024121.51121.66117.02119.18119.1893,041,421
10 Feb 2024118.46123.71117.78121.49121.49168,362,053
09 Feb 2024113.14118.75112.64118.47118.47136,272,176
08 Feb 2024110.04113.12108.56113.12113.1292,932,911
07 Feb 2024108.97112.94108.97110.04110.04106,834,420
06 Feb 2024109.01112.48108.00108.97108.9792,707,811
05 Feb 2024112.59112.62108.94108.98108.9880,154,074
04 Feb 2024108.75118.05108.75112.57112.57175,857,616
03 Feb 2024106.55109.12106.22108.75108.7584,009,989
02 Feb 2024105.16107.00102.97106.55106.5594,295,567
01 Feb 2024107.95107.99104.36105.16105.1698,399,368
31 Jan 2024110.48112.73107.77107.94107.94125,389,858
30 Jan 2024108.65111.30107.27110.48110.48100,616,429
29 Jan 2024110.36112.22108.20108.66108.66110,626,863
28 Jan 2024107.86112.74107.86110.33110.33147,188,936
27 Jan 2024103.09107.88101.59107.86107.86130,358,842
26 Jan 2024108.41108.46102.60103.10103.10110,622,465
25 Jan 2024109.19110.36106.95108.41108.41122,657,869
24 Jan 2024105.17109.21100.10109.17109.17175,416,318
23 Jan 2024114.34114.60104.92105.18105.18115,067,443
22 Jan 2024109.84116.66109.75114.25114.25174,299,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...