Bitcoin SV
BSV
Rank #170
$21.17
Updated 25 days ago
Market Cap
$422.30M
24h Volume
$21.43M
Avg Volume (6m)
$19.98M
24h High/Low
$21.71
$20.11
$20.11
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $21.17 | $21.71 | $20.11 | $21.17 | $21.43M | $422.30M |
| Dec 2, 2025 | $20.35 | $20.89 | $20.04 | $20.89 | $19.51M | $406.57M |
| Dec 1, 2025 | $20.69 | $20.69 | $19.79 | $20.47 | $17.71M | $400.29M |
| Nov 30, 2025 | $20.78 | $21.38 | $20.74 | $20.86 | $9.97M | $417.56M |
| Nov 29, 2025 | $20.98 | $20.98 | $20.63 | $20.76 | $11.94M | $414.97M |
| Nov 28, 2025 | $21.24 | $21.48 | $20.95 | $21.06 | $13.10M | $421.06M |
| Nov 27, 2025 | $21.26 | $21.39 | $21.06 | $21.27 | $15.56M | $423.27M |
| Nov 26, 2025 | $21.02 | $21.30 | $20.80 | $21.23 | $15.71M | $419.34M |
| Nov 25, 2025 | $20.78 | $21.09 | $20.54 | $21.09 | $14.75M | $414.24M |
| Nov 24, 2025 | $20.43 | $20.95 | $20.11 | $20.86 | $12.64M | $409.40M |
| Nov 23, 2025 | $20.95 | $21.16 | $20.54 | $20.56 | $10.98M | $416.54M |
| Nov 22, 2025 | $21.66 | $21.85 | $20.68 | $21.08 | $18.94M | $421.37M |
| Nov 21, 2025 | $20.83 | $21.45 | $19.74 | $21.24 | $18.48M | $409.95M |
| Nov 20, 2025 | $21.59 | $21.60 | $20.77 | $21.15 | $14.23M | $425.62M |
| Nov 19, 2025 | $22.36 | $22.36 | $21.16 | $21.53 | $17.91M | $434.83M |
| Nov 18, 2025 | $21.68 | $22.48 | $21.29 | $22.33 | $22.83M | $435.08M |
| Nov 17, 2025 | $22.51 | $22.56 | $21.48 | $21.79 | $14.70M | $441.50M |
| Nov 16, 2025 | $22.73 | $22.89 | $22.04 | $22.08 | $9.37M | $448.23M |
| Nov 15, 2025 | $22.51 | $23.51 | $22.51 | $22.64 | $15.33M | $459.97M |
| Nov 14, 2025 | $22.65 | $23.47 | $22.54 | $22.63 | $18.54M | $456.20M |
| Nov 13, 2025 | $23.41 | $23.95 | $22.45 | $22.75 | $13.32M | $467.21M |
| Nov 12, 2025 | $24.22 | $24.54 | $23.20 | $23.44 | $10.31M | $478.99M |
| 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 |