Bitcoin SV
BSV
Rank #170
$24.69
Updated 7 days ago
Market Cap
$492.55M
24h Volume
$14.32M
Avg Volume (6m)
$21.93M
24h High/Low
$25.99
$24.61
$24.61
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Bitcoin Fork
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $24.69 | $25.99 | $24.61 | $24.69 | $14.32M | $492.55M |
| Nov 10, 2025 | $25.11 | $25.11 | $25.11 | $25.11 | $13.52M | $500.73M |
| Nov 9, 2025 | $24.39 | $24.39 | $24.39 | $24.39 | $13.12M | $487.04M |
| Nov 8, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | $25.05M | $494.48M |
| Nov 7, 2025 | $22.71 | $22.71 | $22.71 | $22.71 | $16.89M | $452.15M |
| Nov 6, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | $16.84M | $442.12M |
| Nov 5, 2025 | $21.09 | $21.09 | $21.09 | $21.09 | $23.91M | $420.64M |
| Nov 4, 2025 | $21.11 | $21.11 | $21.11 | $21.11 | $13.69M | $421.01M |
| Nov 3, 2025 | $22.59 | $22.59 | $22.59 | $22.59 | $5.61M | $454.68M |
| Nov 2, 2025 | $23.07 | $23.07 | $23.07 | $23.07 | $6.40M | $459.61M |
| Nov 1, 2025 | $22.08 | $22.08 | $22.08 | $22.08 | $10.97M | $440.23M |
| Oct 31, 2025 | $21.42 | $21.42 | $21.42 | $21.42 | $11.45M | $427.07M |
| Oct 30, 2025 | $22.36 | $22.36 | $22.36 | $22.36 | $10.06M | $445.92M |
| Oct 29, 2025 | $22.86 | $22.86 | $22.86 | $22.86 | $9.94M | $451.27M |
| Oct 28, 2025 | $23.02 | $23.02 | $23.02 | $23.02 | $12.42M | $458.46M |
| Oct 27, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $14.26M | $467.86M |
| Oct 26, 2025 | $21.59 | $21.59 | $21.59 | $21.59 | $5.91M | $430.45M |
| Oct 25, 2025 | $21.77 | $21.77 | $21.77 | $21.77 | $8.16M | $437.77M |
| Oct 24, 2025 | $21.38 | $21.38 | $21.38 | $21.38 | $9.54M | $426.22M |
| Oct 23, 2025 | $21.01 | $21.01 | $21.01 | $21.01 | $12.50M | $418.56M |
| Oct 22, 2025 | $21.06 | $21.06 | $21.06 | $21.06 | $16.33M | $419.84M |
| Oct 21, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | $10.45M | $434.45M |
| Oct 20, 2025 | $21.81 | $21.81 | $21.81 | $21.81 | $7.77M | $434.88M |
| Oct 19, 2025 | $21.76 | $21.76 | $21.76 | $21.76 | $10.92M | $433.73M |
| Oct 18, 2025 | $21.78 | $21.78 | $21.78 | $21.78 | $19.32M | $433.49M |
| Oct 17, 2025 | $21.83 | $21.83 | $21.83 | $21.83 | $17.65M | $433.62M |
| Oct 16, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | $17.68M | $442.02M |
| Oct 15, 2025 | $22.77 | $22.77 | $22.77 | $22.77 | $20.60M | $454.07M |
| Oct 14, 2025 | $23.56 | $23.56 | $23.56 | $23.56 | $12.78M | $469.57M |
| Oct 13, 2025 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71M | $462.81M |
| Oct 12, 2025 | $21.64 | $21.64 | $21.64 | $21.64 | $22.96M | $431.23M |
| Oct 11, 2025 | $20.71 | $20.71 | $20.71 | $20.71 | $35.01M | $413.01M |
| Oct 10, 2025 | $25.16 | $25.16 | $25.16 | $25.16 | $17.43M | $501.69M |
| Oct 9, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | $16.39M | $516.72M |
| Oct 8, 2025 | $25.69 | $25.69 | $25.69 | $25.69 | $23.35M | $511.29M |
| Oct 7, 2025 | $28.53 | $28.53 | $28.53 | $28.53 | $14.25M | $568.60M |
| Oct 6, 2025 | $28.59 | $28.59 | $28.59 | $28.59 | $20.17M | $569.82M |
| Oct 5, 2025 | $27.99 | $27.99 | $27.99 | $27.99 | $34.95M | $557.74M |
| Oct 4, 2025 | $28.16 | $28.16 | $28.16 | $28.16 | $19.14M | $561.04M |
| Oct 3, 2025 | $27.95 | $27.95 | $27.95 | $27.95 | $31.51M | $556.88M |
| Oct 2, 2025 | $26.98 | $26.98 | $26.98 | $26.98 | $21.81M | $537.55M |
| Oct 1, 2025 | $23.77 | $23.77 | $23.77 | $23.77 | $13.84M | $473.76M |
| Sep 30, 2025 | $23.96 | $23.96 | $23.96 | $23.96 | $17.27M | $477.48M |
| Sep 29, 2025 | $23.63 | $23.63 | $23.63 | $23.63 | $8.78M | $470.80M |
| Sep 28, 2025 | $23.35 | $23.35 | $23.35 | $23.35 | $2.05M | $465.28M |
| Sep 27, 2025 | $23.62 | $23.62 | $23.62 | $23.62 | $14.32M | $470.64M |
| Sep 26, 2025 | $23.08 | $23.08 | $23.08 | $23.08 | $16.76M | $459.84M |
| Sep 25, 2025 | $24.36 | $24.36 | $24.36 | $24.36 | $11.63M | $484.98M |
| Sep 24, 2025 | $24.49 | $24.49 | $24.49 | $24.49 | $11.38M | $487.90M |
| Sep 23, 2025 | $24.36 | $24.36 | $24.36 | $24.36 | $16.70M | $485.34M |
| Sep 22, 2025 | $25.66 | $25.66 | $25.66 | $25.66 | $8.85M | $511.20M |
| Sep 21, 2025 | $25.73 | $25.73 | $25.73 | $25.73 | $7.24M | $512.53M |
| Sep 20, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $11.75M | $516.69M |
| Sep 19, 2025 | $26.46 | $26.46 | $26.46 | $26.46 | $15.25M | $527.05M |
| Sep 18, 2025 | $26.28 | $26.28 | $26.28 | $26.28 | $14.94M | $523.54M |
| Sep 17, 2025 | $26.11 | $26.11 | $26.11 | $26.11 | $12.94M | $519.62M |
| Sep 16, 2025 | $25.83 | $25.83 | $25.83 | $25.83 | $15.51M | $514.15M |
| Sep 15, 2025 | $26.49 | $26.49 | $26.49 | $26.49 | $17.42M | $526.79M |
| Sep 14, 2025 | $26.92 | $26.92 | $26.92 | $26.92 | $10.87M | $535.45M |
| Sep 13, 2025 | $26.77 | $26.77 | $26.77 | $26.77 | $17.59M | $533.04M |
| Sep 12, 2025 | $26.38 | $26.38 | $26.38 | $26.38 | $17.66M | $525.08M |
| Sep 11, 2025 | $26.26 | $26.26 | $26.26 | $26.26 | $15.96M | $522.76M |
| Sep 10, 2025 | $25.78 | $25.78 | $25.78 | $25.78 | $14.77M | $513.15M |
| Sep 9, 2025 | $25.82 | $25.82 | $25.82 | $25.82 | $13.13M | $513.90M |
| Sep 8, 2025 | $25.58 | $25.58 | $25.58 | $25.58 | $7.87M | $509.15M |
| Sep 7, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | $7.84M | $505.25M |
| Sep 6, 2025 | $25.55 | $25.55 | $25.55 | $25.55 | $15.46M | $508.16M |
| Sep 5, 2025 | $25.42 | $25.42 | $25.42 | $25.42 | $11.60M | $506.07M |
| Sep 4, 2025 | $26.21 | $26.21 | $26.21 | $26.21 | $16.19M | $521.70M |
| Sep 3, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $23.34M | $515.89M |
| Sep 2, 2025 | $25.43 | $25.43 | $25.43 | $25.43 | $20.56M | $506.07M |
| Sep 1, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | $15.73M | $515.38M |
| Aug 31, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | $16.76M | $521.32M |
| Aug 30, 2025 | $26.04 | $26.04 | $26.04 | $26.04 | $28.31M | $518.58M |
| Aug 29, 2025 | $26.87 | $26.87 | $26.87 | $26.87 | $22.39M | $535.07M |
| Aug 28, 2025 | $26.52 | $26.52 | $26.52 | $26.52 | $21.13M | $527.78M |
| Aug 27, 2025 | $26.80 | $26.80 | $26.80 | $26.80 | $34.35M | $533.87M |
| Aug 26, 2025 | $26.06 | $26.06 | $26.06 | $26.06 | $29.50M | $518.69M |
| Aug 25, 2025 | $27.99 | $27.99 | $27.99 | $27.99 | $69.93M | $557.05M |
| Aug 24, 2025 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47M | $521.45M |
| Aug 23, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | $29.41M | $547.33M |
| Aug 22, 2025 | $25.74 | $25.74 | $25.74 | $25.74 | $18.86M | $511.91M |
| Aug 21, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | $22.29M | $526.33M |
| Aug 20, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | $23.57M | $515.21M |
| Aug 19, 2025 | $26.92 | $26.92 | $26.92 | $26.92 | $25.06M | $535.52M |
| Aug 18, 2025 | $27.76 | $27.76 | $27.76 | $27.76 | $12.53M | $552.62M |
| Aug 17, 2025 | $27.89 | $27.89 | $27.89 | $27.89 | $13.25M | $555.19M |
| Aug 16, 2025 | $27.43 | $27.43 | $27.43 | $27.43 | $22.27M | $545.87M |
| Aug 15, 2025 | $27.75 | $27.75 | $27.75 | $27.75 | $46.76M | $552.95M |
| Aug 14, 2025 | $29.77 | $29.77 | $29.77 | $29.77 | $36.40M | $592.58M |
| Aug 13, 2025 | $29.43 | $29.43 | $29.43 | $29.43 | $51.51M | $586.94M |
| Aug 12, 2025 | $28.64 | $28.64 | $28.64 | $28.64 | $62.38M | $569.96M |
| Aug 11, 2025 | $28.89 | $28.89 | $28.89 | $28.89 | $92.65M | $575.46M |
| Aug 10, 2025 | $27.27 | $27.27 | $27.27 | $27.27 | $15.17M | $542.78M |
| Aug 9, 2025 | $26.53 | $26.53 | $26.53 | $26.53 | $14.85M | $528.56M |
| Aug 8, 2025 | $26.47 | $26.47 | $26.47 | $26.47 | $14.64M | $526.95M |
| Aug 7, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | $11.65M | $512.55M |
| Aug 6, 2025 | $25.62 | $25.62 | $25.62 | $25.62 | $14.10M | $509.95M |
| Aug 5, 2025 | $26.40 | $26.40 | $26.40 | $26.40 | $13.70M | $525.34M |
| Aug 4, 2025 | $25.79 | $25.79 | $25.79 | $25.79 | $10.08M | $513.12M |
| Aug 3, 2025 | $25.33 | $25.33 | $25.33 | $25.33 | $12.13M | $504.03M |
| Aug 2, 2025 | $26.01 | $26.01 | $26.01 | $26.01 | $22.02M | $517.68M |
| Aug 1, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $17.73M | $531.72M |
| Jul 31, 2025 | $27.89 | $27.89 | $27.89 | $27.89 | $16.01M | $554.35M |
| Jul 30, 2025 | $27.87 | $27.87 | $27.87 | $27.87 | $17.15M | $554.66M |
| Jul 29, 2025 | $28.35 | $28.35 | $28.35 | $28.35 | $18.63M | $565.35M |
| Jul 28, 2025 | $30.25 | $30.25 | $30.25 | $30.25 | $13.28M | $601.86M |
| Jul 27, 2025 | $29.16 | $29.16 | $29.16 | $29.16 | $11.99M | $582.11M |
| Jul 26, 2025 | $29.15 | $29.15 | $29.15 | $29.15 | $34.11M | $579.80M |
| Jul 25, 2025 | $27.99 | $27.99 | $27.99 | $27.99 | $23.54M | $557.67M |
| Jul 24, 2025 | $28.40 | $28.40 | $28.40 | $28.40 | $22.12M | $565.97M |
| Jul 23, 2025 | $30.61 | $30.61 | $30.61 | $30.61 | $19.55M | $608.53M |
| Jul 22, 2025 | $31.01 | $31.01 | $31.01 | $31.01 | $24.35M | $616.85M |
| Jul 21, 2025 | $31.37 | $31.37 | $31.37 | $31.37 | $16.55M | $623.32M |
| Jul 20, 2025 | $30.64 | $30.64 | $30.64 | $30.64 | $52.10M | $609.92M |
| Jul 19, 2025 | $29.53 | $29.53 | $29.53 | $29.53 | $19.89M | $587.54M |
| Jul 18, 2025 | $29.07 | $29.07 | $29.07 | $29.07 | $18.74M | $578.48M |
| Jul 17, 2025 | $29.46 | $29.46 | $29.46 | $29.46 | $32.34M | $586.16M |
| Jul 16, 2025 | $26.94 | $26.94 | $26.94 | $26.94 | $28.45M | $535.91M |
| Jul 15, 2025 | $26.45 | $26.45 | $26.45 | $26.45 | $28.67M | $526.94M |
| Jul 14, 2025 | $26.40 | $26.40 | $26.40 | $26.40 | $11.52M | $523.36M |
| Jul 13, 2025 | $26.17 | $26.17 | $26.17 | $26.17 | $16.93M | $520.49M |
| Jul 12, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | $25.89M | $518.14M |
| Jul 11, 2025 | $26.35 | $26.35 | $26.35 | $26.35 | $25.58M | $523.89M |
| Jul 10, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | $18.10M | $506.62M |
| Jul 9, 2025 | $24.81 | $24.81 | $24.81 | $24.81 | $15.59M | $493.72M |
| Jul 8, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | $26.65M | $498.56M |
| Jul 7, 2025 | $24.30 | $24.30 | $24.30 | $24.30 | $17.24M | $482.50M |
| Jul 6, 2025 | $24.14 | $24.14 | $24.14 | $24.14 | $36.42M | $480.12M |
| Jul 5, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $20.09M | $469.27M |
| Jul 4, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | $27.74M | $487.21M |
| Jul 3, 2025 | $25.09 | $25.09 | $25.09 | $25.09 | $66.39M | $499.27M |
| Jul 2, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | $100.47M | $497.82M |
| Jul 1, 2025 | $26.36 | $26.36 | $26.36 | $26.36 | $67.35M | $519.12M |
| Jun 30, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | $10.22M | $626.49M |
| Jun 29, 2025 | $30.82 | $30.82 | $30.82 | $30.82 | $7.31M | $612.56M |
| Jun 28, 2025 | $30.90 | $30.90 | $30.90 | $30.90 | $14.14M | $614.33M |
| Jun 27, 2025 | $30.49 | $30.49 | $30.49 | $30.49 | $14.48M | $606.51M |
| Jun 26, 2025 | $31.48 | $31.48 | $31.48 | $31.48 | $26.83M | $626.35M |
| Jun 25, 2025 | $30.73 | $30.73 | $30.73 | $30.73 | $16.05M | $610.03M |
| Jun 24, 2025 | $30.98 | $30.98 | $30.98 | $30.98 | $19.03M | $616.02M |
| Jun 23, 2025 | $29.44 | $29.44 | $29.44 | $29.44 | $18.64M | $585.27M |
| Jun 22, 2025 | $29.95 | $29.95 | $29.95 | $29.95 | $13.65M | $592.41M |
| Jun 21, 2025 | $30.89 | $30.89 | $30.89 | $30.89 | $18.31M | $614.25M |
| Jun 20, 2025 | $32.82 | $32.82 | $32.82 | $32.82 | $16.23M | $652.54M |
| Jun 19, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $18.19M | $615.09M |
| Jun 18, 2025 | $31.85 | $31.85 | $31.85 | $31.85 | $39.04M | $633.90M |
| Jun 17, 2025 | $31.15 | $31.15 | $31.15 | $31.15 | $19.52M | $619.33M |
| Jun 16, 2025 | $31.49 | $31.49 | $31.49 | $31.49 | $11.84M | $626.06M |
| Jun 15, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $13.63M | $615.47M |
| Jun 14, 2025 | $31.26 | $31.26 | $31.26 | $31.26 | $26.09M | $620.24M |
| Jun 13, 2025 | $30.88 | $30.88 | $30.88 | $30.88 | $27.82M | $613.95M |
| Jun 12, 2025 | $33.10 | $33.10 | $33.10 | $33.10 | $33.91M | $657.89M |
| Jun 11, 2025 | $34.71 | $34.71 | $34.71 | $34.71 | $36.34M | $690.70M |
| Jun 10, 2025 | $34.28 | $34.28 | $34.28 | $34.28 | $27.42M | $681.05M |
| Jun 9, 2025 | $33.08 | $33.08 | $33.08 | $33.08 | $18.53M | $657.48M |
| Jun 8, 2025 | $32.96 | $32.96 | $32.96 | $32.96 | $16.77M | $654.91M |
| Jun 7, 2025 | $32.39 | $32.39 | $32.39 | $32.39 | $26.31M | $643.61M |
| Jun 6, 2025 | $31.51 | $31.51 | $31.51 | $31.51 | $25.69M | $626.26M |
| Jun 5, 2025 | $33.34 | $33.34 | $33.34 | $33.34 | $19.39M | $662.69M |
| Jun 4, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | $24.88M | $676.85M |
| Jun 3, 2025 | $34.04 | $34.04 | $34.04 | $34.04 | $14.61M | $676.60M |
| Jun 2, 2025 | $33.54 | $33.54 | $33.54 | $33.54 | $14.12M | $666.53M |
| Jun 1, 2025 | $33.45 | $33.45 | $33.45 | $33.45 | $20.86M | $664.75M |
| May 31, 2025 | $32.91 | $32.91 | $32.91 | $32.91 | $25.35M | $654.07M |
| May 30, 2025 | $35.56 | $35.56 | $35.56 | $35.56 | $20.82M | $707.10M |
| May 29, 2025 | $36.33 | $36.33 | $36.33 | $36.33 | $16.98M | $721.70M |
| May 28, 2025 | $36.79 | $36.79 | $36.79 | $36.79 | $29.78M | $731.11M |
| May 27, 2025 | $36.28 | $36.28 | $36.28 | $36.28 | $21.11M | $720.87M |
| May 26, 2025 | $36.94 | $36.94 | $36.94 | $36.94 | $21.33M | $734.07M |
| May 25, 2025 | $36.74 | $36.74 | $36.74 | $36.74 | $21.34M | $729.96M |
| May 24, 2025 | $36.78 | $36.78 | $36.78 | $36.78 | $47.30M | $730.81M |
| May 23, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $106.28M | $787.54M |
| May 22, 2025 | $37.07 | $37.07 | $37.07 | $37.07 | $44.76M | $736.93M |
| May 21, 2025 | $35.72 | $35.72 | $35.72 | $35.72 | $37.72M | $709.71M |
| May 20, 2025 | $35.85 | $35.85 | $35.85 | $35.85 | $37.81M | $712.38M |
| May 19, 2025 | $36.73 | $36.73 | $36.73 | $36.73 | $30.66M | $729.28M |
| May 18, 2025 | $35.22 | $35.22 | $35.22 | $35.22 | $24.07M | $699.77M |