What historical data is shown for BSV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Bitcoin SV (BSV) Historical Data
BSV
Layer-1
Bitcoin SV Historical Price Information — Daily BSV Open, High, Low, Close & Volume
$16.81
+2.13% 1D
Recently Viewed
1H+0.60%
1D+2.13%
1W-4.05%
1M-17.03%
Bitcoin SV (BSV) has 90 days of daily open, high, low and close on file. Over that window BSV ranged $13.69 to $22.07, closed at $16.82 and is up 22.9% across the window.
Bitcoin SV — Window Stats
90 daily bars · MEXCBars
90
Window high
$22.07
Window low
$13.69
First → last
+22.86%
Latest close
$16.82
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BSV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $16.81 | $16.87 | $16.35 | $16.82 | +0.06% | $22,456 | $338.19M |
| Nov 3, 2026 | $16.70 | $17.03 | $16.40 | $16.81 | +0.66% | $81,574 | $337.99M |
| Nov 2, 2026 | $17.04 | $17.17 | $16.46 | $16.70 | -2.00% | $69,507 | $335.77M |
| Nov 1, 2026 | $17.10 | $17.38 | $16.88 | $17.04 | -0.35% | $75,012 | $342.61M |
| Oct 31, 2026 | $17.45 | $17.59 | $16.92 | $17.10 | -2.01% | $72,466 | $343.82M |
| Oct 30, 2026 | $16.87 | $17.47 | $16.31 | $17.45 | +3.44% | $76,894 | $350.85M |
| Oct 29, 2026 | $18.13 | $18.27 | $16.77 | $16.87 | -6.95% | $75,674 | $339.19M |
| Oct 28, 2026 | $17.54 | $18.16 | $17.25 | $18.13 | +3.36% | $68,323 | $364.53M |
| Oct 27, 2026 | $17.34 | $17.57 | $17.10 | $17.54 | +1.15% | $65,745 | $352.66M |
| Oct 26, 2026 | $17.27 | $18.00 | $16.90 | $17.34 | +0.41% | $140,877 | $348.64M |
| Oct 25, 2026 | $17.20 | $18.07 | $17.00 | $17.27 | +0.41% | $97,413 | $347.23M |
| Oct 24, 2026 | $17.40 | $17.52 | $16.72 | $17.20 | -1.15% | $67,535 | $345.83M |
| Oct 23, 2026 | $17.59 | $17.95 | $17.25 | $17.40 | -1.08% | $75,003 | $349.85M |
| Oct 22, 2026 | $18.60 | $18.65 | $17.44 | $17.59 | -5.43% | $114,365 | $353.67M |
| Oct 21, 2026 | $18.11 | $18.87 | $17.94 | $18.60 | +2.71% | $71,245 | $373.98M |
| Oct 20, 2026 | $17.62 | $18.32 | $17.37 | $18.11 | +2.78% | $71,186 | $364.12M |
| Oct 19, 2026 | $17.67 | $17.86 | $17.41 | $17.62 | -0.28% | $67,352 | $354.27M |
| Oct 18, 2026 | $18.08 | $18.14 | $17.05 | $17.67 | -2.27% | $71,845 | $355.28M |
| Oct 17, 2026 | $18.73 | $18.90 | $17.79 | $18.08 | -3.47% | $88,316 | $363.52M |
| Oct 16, 2026 | $18.74 | $19.13 | $18.23 | $18.73 | -0.05% | $99,462 | $376.59M |
| Oct 15, 2026 | $18.39 | $18.83 | $17.45 | $18.74 | +1.90% | $146,097 | $376.79M |
| Oct 14, 2026 | $18.64 | $18.81 | $17.93 | $18.39 | -1.34% | $86,048 | $369.75M |
| Oct 13, 2026 | $18.28 | $19.80 | $18.10 | $18.64 | +1.97% | $76,082 | $374.78M |
| Oct 12, 2026 | $19.40 | $19.62 | $18.25 | $18.28 | -5.77% | $176,801 | $367.54M |
| Oct 11, 2026 | $19.43 | $19.59 | $19.15 | $19.40 | -0.15% | $64,840 | $390.06M |
| Oct 10, 2026 | $19.17 | $19.68 | $18.97 | $19.43 | +1.36% | $64,465 | $390.66M |
| Oct 9, 2026 | $18.51 | $19.25 | $18.51 | $19.17 | +3.57% | $79,517 | $385.44M |
| Oct 8, 2026 | $19.30 | $19.40 | $18.00 | $18.51 | -4.09% | $90,225 | $372.17M |
| Oct 7, 2026 | $20.16 | $20.17 | $18.85 | $19.30 | -4.27% | $62,659 | $388.05M |
| Oct 6, 2026 | $20.20 | $20.46 | $19.81 | $20.16 | -0.20% | $69,408 | $405.34M |
| Oct 5, 2026 | $20.22 | $20.41 | $19.79 | $20.20 | -0.10% | $63,574 | $406.15M |
| Oct 4, 2026 | $19.85 | $20.31 | $19.80 | $20.22 | +1.86% | $64,743 | $406.55M |
| Oct 3, 2026 | $19.57 | $19.93 | $19.44 | $19.85 | +1.43% | $69,396 | $399.11M |
| Oct 2, 2026 | $19.72 | $20.69 | $19.06 | $19.57 | -0.76% | $80,884 | $393.48M |
| Oct 1, 2026 | $19.98 | $20.16 | $19.43 | $19.72 | -1.30% | $113,946 | $396.49M |
| Sep 30, 2026 | $19.96 | $20.45 | $19.66 | $19.98 | +0.10% | $95,672 | $401.72M |
| Sep 29, 2026 | $20.48 | $20.87 | $19.63 | $19.96 | -2.54% | $120,441 | $401.32M |
| Sep 28, 2026 | $21.53 | $21.73 | $19.68 | $20.48 | -4.88% | $144,085 | $411.77M |
| Sep 27, 2026 | $21.39 | $21.93 | $21.02 | $21.53 | +0.65% | $137,922 | $432.89M |
| Sep 26, 2026 | $21.73 | $21.95 | $21.22 | $21.39 | -1.56% | $88,953 | $430.07M |
| Sep 25, 2026 | $21.26 | $21.85 | $20.98 | $21.73 | +2.21% | $129,069 | $436.91M |
| Sep 24, 2026 | $22.07 | $22.30 | $20.82 | $21.26 | -3.67% | $163,962 | $427.46M |
| Sep 23, 2026 | $21.05 | $24.60 | $21.00 | $22.07 | +4.85% | $173,319 | $443.74M |
| Sep 22, 2026 | $18.49 | $22.04 | $18.49 | $21.05 | +13.85% | $173,723 | $423.24M |
| Sep 21, 2026 | $17.21 | $18.52 | $17.09 | $18.49 | +7.44% | $106,900 | $371.76M |
| Sep 20, 2026 | $17.40 | $17.77 | $16.62 | $17.21 | -1.09% | $83,824 | $346.03M |
| Sep 19, 2026 | $17.33 | $17.59 | $17.06 | $17.40 | +0.40% | $67,165 | $349.85M |
| Sep 18, 2026 | $16.46 | $17.46 | $16.39 | $17.33 | +5.29% | $82,435 | $348.44M |
| Sep 17, 2026 | $16.00 | $16.52 | $15.94 | $16.46 | +2.88% | $90,295 | $330.95M |
| Sep 16, 2026 | $15.99 | $16.18 | $15.49 | $16.00 | +0.06% | $100,147 | $321.70M |
| Sep 15, 2026 | $17.21 | $17.36 | $15.92 | $15.99 | -7.09% | $80,877 | $321.50M |
| Sep 14, 2026 | $17.26 | $17.49 | $16.85 | $17.21 | -0.29% | $66,187 | $346.03M |
| Sep 13, 2026 | $16.52 | $17.68 | $16.49 | $17.26 | +4.48% | $97,304 | $347.03M |
| Sep 12, 2026 | $16.60 | $16.69 | $16.36 | $16.52 | -0.48% | $69,635 | $332.15M |
| Sep 11, 2026 | $15.87 | $16.95 | $15.87 | $16.60 | +4.60% | $70,949 | $333.76M |
| Sep 10, 2026 | $16.26 | $16.27 | $15.62 | $15.87 | -2.40% | $62,824 | $319.09M |
| Sep 9, 2026 | $17.06 | $17.30 | $15.92 | $16.26 | -4.69% | $74,161 | $326.93M |
| Sep 8, 2026 | $16.91 | $17.17 | $16.56 | $17.06 | +0.89% | $70,820 | $343.01M |
| Sep 7, 2026 | $17.04 | $17.22 | $16.70 | $16.91 | -0.76% | $80,491 | $340.00M |
| Sep 6, 2026 | $16.87 | $17.14 | $16.67 | $17.04 | +1.01% | $66,957 | $342.61M |
| Sep 5, 2026 | $16.80 | $17.00 | $16.59 | $16.87 | +0.42% | $82,311 | $339.19M |
| Sep 4, 2026 | $16.65 | $16.88 | $16.20 | $16.80 | +0.90% | $78,445 | $337.78M |
| Sep 3, 2026 | $16.10 | $16.79 | $15.81 | $16.65 | +3.42% | $73,889 | $334.77M |
| Sep 2, 2026 | $15.62 | $16.14 | $15.48 | $16.10 | +3.07% | $56,377 | $323.71M |
| Sep 1, 2026 | $15.73 | $16.02 | $15.42 | $15.62 | -0.70% | $74,997 | $314.06M |
| Aug 31, 2026 | $16.12 | $16.34 | $15.61 | $15.73 | -2.42% | $79,731 | $316.27M |
| Aug 30, 2026 | $16.83 | $17.08 | $15.88 | $16.12 | -4.22% | $60,959 | $324.11M |
| Aug 29, 2026 | $16.70 | $17.00 | $16.54 | $16.83 | +0.78% | $60,676 | $338.39M |
| Aug 28, 2026 | $17.08 | $17.23 | $16.19 | $16.70 | -2.22% | $59,139 | $335.77M |
| Aug 27, 2026 | $17.10 | $17.28 | $16.84 | $17.08 | -0.12% | $61,653 | $343.41M |
| Aug 26, 2026 | $16.48 | $17.50 | $16.43 | $17.10 | +3.76% | $82,791 | $343.82M |
| Aug 25, 2026 | $16.85 | $17.15 | $16.23 | $16.48 | -2.20% | $67,360 | $331.35M |
| Aug 24, 2026 | $17.00 | $17.12 | $16.45 | $16.85 | -0.88% | $76,921 | $338.79M |
| Aug 23, 2026 | $16.92 | $17.38 | $16.23 | $17.00 | +0.47% | $84,399 | $341.81M |
| Aug 22, 2026 | $18.17 | $18.88 | $16.71 | $16.92 | -6.88% | $107,350 | $340.20M |
| Aug 21, 2026 | $16.14 | $18.53 | $15.90 | $18.17 | +12.58% | $119,552 | $365.33M |
| Aug 20, 2026 | $15.16 | $16.19 | $15.16 | $16.14 | +6.46% | $118,947 | $324.51M |
| Aug 19, 2026 | $14.43 | $15.32 | $14.19 | $15.16 | +5.06% | $67,522 | $304.81M |
| Aug 18, 2026 | $15.20 | $15.21 | $14.30 | $14.43 | -5.07% | $61,298 | $290.13M |
| Aug 17, 2026 | $15.18 | $15.69 | $14.96 | $15.20 | +0.13% | $111,230 | $305.61M |
| Aug 16, 2026 | $15.46 | $15.59 | $15.13 | $15.18 | -1.81% | $94,907 | $305.21M |
| Aug 15, 2026 | $15.13 | $15.74 | $15.06 | $15.46 | +2.18% | $93,805 | $310.84M |
| Aug 14, 2026 | $15.16 | $15.44 | $14.71 | $15.13 | -0.20% | $92,396 | $304.21M |
| Aug 13, 2026 | $14.47 | $15.25 | $14.40 | $15.16 | +4.77% | $113,861 | $304.81M |
| Aug 12, 2026 | $14.29 | $14.73 | $14.19 | $14.47 | +1.26% | $108,202 | $290.94M |
| Aug 11, 2026 | $14.29 | $14.95 | $14.08 | $14.29 | +0.00% | $128,669 | $287.32M |
| Aug 10, 2026 | $14.41 | $14.85 | $14.22 | $14.29 | -0.83% | $63,645 | $287.32M |
| Aug 9, 2026 | $14.40 | $15.11 | $14.18 | $14.41 | +0.07% | $87,945 | $289.73M |
| Aug 8, 2026 | $13.69 | $14.61 | $13.67 | $14.40 | +5.19% | $77,878 | $289.53M |
| Aug 7, 2026 | $13.32 | $13.69 | $13.26 | $13.69 | — | $60,730 | $275.25M |
Bitcoin SV Historical Data FAQ
Window highs, lows, best/worst days and volume for Bitcoin SVWhat is the all-time high for BSV?
Bitcoin SV's record price is about $489.75. It currently trades at $16.81, roughly 96.6% below that peak. The all-time low on record is $10.49. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BSV market cap?
Bitcoin SV has a market capitalisation of about $336.38M, on roughly $9.23M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BSV change over this window?
Across 90 daily candles, close-to-close moved up 22.86%.
What were BSV's high and low in this window?
In this sample, the highest trade print is about $24.60 (Sep 23, 2026) and the lowest about $13.26 (Aug 7, 2026).
What were BSV's best and worst days in this window?
Best close-to-close day was about +13.85% (Sep 22, 2026); worst was -7.09% (Sep 15, 2026).