Bitcoin SV
BSV
Rank #170
$24.69
Updated 7 days ago
Market Cap
$492.55M
24h Volume
$14.32M
Avg Volume (90d)
$16.98M
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 |