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
$15.78
-3.96% 1D
Recently Viewed
1H+1.22%
1D-3.96%
1W-5.73%
1M+3.82%
Bitcoin SV (BSV) has 90 days of daily open, high, low and close on file. Over that window BSV ranged $10.83 to $18.17, closed at $15.71 and is up 34.8% across the window.
Bitcoin SV — Window Stats
90 daily bars · MEXCBars
90
Window high
$18.17
Window low
$10.83
First → last
+34.85%
Latest close
$15.71
vs live
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $15.99 | $16.18 | $15.49 | $15.71 | -1.75% | $85,251 | $315.52M |
| Sep 15, 2026 | $17.21 | $17.36 | $15.92 | $15.99 | -7.09% | $80,877 | $321.15M |
| Sep 14, 2026 | $17.26 | $17.49 | $16.85 | $17.21 | -0.29% | $66,187 | $345.65M |
| Sep 13, 2026 | $16.52 | $17.68 | $16.49 | $17.26 | +4.48% | $97,304 | $346.65M |
| Sep 12, 2026 | $16.60 | $16.69 | $16.36 | $16.52 | -0.48% | $69,635 | $331.79M |
| Sep 11, 2026 | $15.87 | $16.95 | $15.87 | $16.60 | +4.60% | $70,949 | $333.40M |
| Sep 10, 2026 | $16.26 | $16.27 | $15.62 | $15.87 | -2.40% | $62,824 | $318.74M |
| Sep 9, 2026 | $17.06 | $17.30 | $15.92 | $16.26 | -4.69% | $74,161 | $326.57M |
| Sep 8, 2026 | $16.91 | $17.17 | $16.56 | $17.06 | +0.89% | $70,820 | $342.64M |
| Sep 7, 2026 | $17.04 | $17.22 | $16.70 | $16.91 | -0.76% | $80,491 | $339.63M |
| Sep 6, 2026 | $16.87 | $17.14 | $16.67 | $17.04 | +1.01% | $66,957 | $342.24M |
| Sep 5, 2026 | $16.80 | $17.00 | $16.59 | $16.87 | +0.42% | $82,311 | $338.82M |
| Sep 4, 2026 | $16.65 | $16.88 | $16.20 | $16.80 | +0.90% | $78,445 | $337.42M |
| Sep 3, 2026 | $16.10 | $16.79 | $15.81 | $16.65 | +3.42% | $73,889 | $334.40M |
| Sep 2, 2026 | $15.62 | $16.14 | $15.48 | $16.10 | +3.07% | $56,377 | $323.36M |
| Sep 1, 2026 | $15.73 | $16.02 | $15.42 | $15.62 | -0.70% | $74,997 | $313.72M |
| Aug 31, 2026 | $16.12 | $16.34 | $15.61 | $15.73 | -2.42% | $79,731 | $315.93M |
| Aug 30, 2026 | $16.83 | $17.08 | $15.88 | $16.12 | -4.22% | $60,959 | $323.76M |
| Aug 29, 2026 | $16.70 | $17.00 | $16.54 | $16.83 | +0.78% | $60,676 | $338.02M |
| Aug 28, 2026 | $17.08 | $17.23 | $16.19 | $16.70 | -2.22% | $59,139 | $335.41M |
| Aug 27, 2026 | $17.10 | $17.28 | $16.84 | $17.08 | -0.12% | $61,653 | $343.04M |
| Aug 26, 2026 | $16.48 | $17.50 | $16.43 | $17.10 | +3.76% | $82,791 | $343.44M |
| Aug 25, 2026 | $16.85 | $17.15 | $16.23 | $16.48 | -2.20% | $67,360 | $330.99M |
| Aug 24, 2026 | $17.00 | $17.12 | $16.45 | $16.85 | -0.88% | $76,921 | $338.42M |
| Aug 23, 2026 | $16.92 | $17.38 | $16.23 | $17.00 | +0.47% | $84,399 | $341.43M |
| Aug 22, 2026 | $18.17 | $18.88 | $16.71 | $16.92 | -6.88% | $107,350 | $339.83M |
| Aug 21, 2026 | $16.14 | $18.53 | $15.90 | $18.17 | +12.58% | $119,552 | $364.93M |
| Aug 20, 2026 | $15.16 | $16.19 | $15.16 | $16.14 | +6.46% | $118,947 | $324.16M |
| Aug 19, 2026 | $14.43 | $15.32 | $14.19 | $15.16 | +5.06% | $67,522 | $304.48M |
| Aug 18, 2026 | $15.20 | $15.21 | $14.30 | $14.43 | -5.07% | $61,298 | $289.82M |
| Aug 17, 2026 | $15.18 | $15.69 | $14.96 | $15.20 | +0.13% | $111,230 | $305.28M |
| Aug 16, 2026 | $15.46 | $15.59 | $15.13 | $15.18 | -1.81% | $94,907 | $304.88M |
| Aug 15, 2026 | $15.13 | $15.74 | $15.06 | $15.46 | +2.18% | $93,805 | $310.50M |
| Aug 14, 2026 | $15.16 | $15.44 | $14.71 | $15.13 | -0.20% | $92,396 | $303.88M |
| Aug 13, 2026 | $14.47 | $15.25 | $14.40 | $15.16 | +4.77% | $113,861 | $304.48M |
| Aug 12, 2026 | $14.29 | $14.73 | $14.19 | $14.47 | +1.26% | $108,202 | $290.62M |
| Aug 11, 2026 | $14.29 | $14.95 | $14.08 | $14.29 | +0.00% | $128,669 | $287.00M |
| Aug 10, 2026 | $14.41 | $14.85 | $14.22 | $14.29 | -0.83% | $63,645 | $287.00M |
| Aug 9, 2026 | $14.40 | $15.11 | $14.18 | $14.41 | +0.07% | $87,945 | $289.41M |
| Aug 8, 2026 | $13.69 | $14.61 | $13.67 | $14.40 | +5.19% | $77,878 | $289.21M |
| Aug 7, 2026 | $13.32 | $13.69 | $13.26 | $13.69 | +2.78% | $60,730 | $274.95M |
| Aug 6, 2026 | $12.84 | $13.68 | $12.77 | $13.32 | +3.74% | $61,454 | $267.52M |
| Aug 5, 2026 | $12.87 | $12.96 | $12.71 | $12.84 | -0.23% | $54,580 | $257.88M |
| Aug 4, 2026 | $12.71 | $13.05 | $12.65 | $12.87 | +1.26% | $58,141 | $258.48M |
| Aug 3, 2026 | $12.61 | $12.76 | $12.47 | $12.71 | +0.79% | $63,270 | $255.27M |
| Aug 2, 2026 | $12.52 | $12.83 | $12.50 | $12.61 | +0.72% | $55,948 | $253.26M |
| Aug 1, 2026 | $12.60 | $12.74 | $12.40 | $12.52 | -0.63% | $61,249 | $251.46M |
| Jul 31, 2026 | $12.61 | $12.79 | $12.41 | $12.60 | -0.08% | $60,668 | $253.06M |
| Jul 30, 2026 | $12.41 | $12.65 | $12.35 | $12.61 | +1.61% | $59,285 | $253.26M |
| Jul 29, 2026 | $12.99 | $13.02 | $12.21 | $12.41 | -4.46% | $55,155 | $249.25M |
| Jul 28, 2026 | $13.18 | $13.19 | $12.80 | $12.99 | -1.44% | $60,615 | $260.89M |
| Jul 27, 2026 | $13.82 | $13.86 | $13.16 | $13.18 | -4.63% | $66,166 | $264.71M |
| Jul 26, 2026 | $13.22 | $13.88 | $13.19 | $13.82 | +4.54% | $55,443 | $277.56M |
| Jul 25, 2026 | $13.22 | $13.30 | $13.14 | $13.22 | +0.00% | $51,053 | $265.51M |
| Jul 24, 2026 | $13.37 | $13.58 | $13.09 | $13.22 | -1.12% | $56,431 | $265.51M |
| Jul 23, 2026 | $13.68 | $13.69 | $13.31 | $13.37 | -2.27% | $52,015 | $268.53M |
| Jul 22, 2026 | $13.71 | $13.94 | $13.55 | $13.68 | -0.22% | $52,764 | $274.75M |
| Jul 21, 2026 | $13.61 | $13.79 | $13.43 | $13.71 | +0.73% | $56,615 | $275.36M |
| Jul 20, 2026 | $13.19 | $14.14 | $13.16 | $13.61 | +3.18% | $64,019 | $273.35M |
| Jul 19, 2026 | $13.48 | $13.61 | $13.16 | $13.19 | -2.15% | $56,917 | $264.91M |
| Jul 18, 2026 | $13.41 | $13.70 | $13.18 | $13.48 | +0.52% | $52,865 | $270.74M |
| Jul 17, 2026 | $13.07 | $13.52 | $12.98 | $13.41 | +2.60% | $58,196 | $269.33M |
| Jul 16, 2026 | $13.38 | $13.54 | $12.95 | $13.07 | -2.32% | $56,689 | $262.50M |
| Jul 15, 2026 | $13.89 | $14.53 | $13.25 | $13.38 | -3.67% | $71,736 | $268.73M |
| Jul 14, 2026 | $14.45 | $14.45 | $13.79 | $13.89 | -3.88% | $50,968 | $278.97M |
| Jul 13, 2026 | $13.17 | $14.83 | $12.95 | $14.45 | +9.72% | $96,507 | $290.22M |
| Jul 12, 2026 | $13.32 | $13.55 | $13.16 | $13.17 | -1.13% | $52,346 | $264.51M |
| Jul 11, 2026 | $13.53 | $13.78 | $13.31 | $13.32 | -1.55% | $54,701 | $267.52M |
| Jul 10, 2026 | $13.33 | $13.75 | $13.31 | $13.53 | +1.50% | $60,137 | $271.74M |
| Jul 9, 2026 | $13.09 | $13.58 | $12.98 | $13.33 | +1.83% | $55,617 | $267.72M |
| Jul 8, 2026 | $13.86 | $13.93 | $12.90 | $13.09 | -5.56% | $68,640 | $262.90M |
| Jul 7, 2026 | $14.59 | $14.60 | $13.65 | $13.86 | -5.00% | $72,157 | $278.37M |
| Jul 6, 2026 | $14.89 | $15.27 | $14.55 | $14.59 | -2.01% | $63,424 | $293.03M |
| Jul 5, 2026 | $14.40 | $15.23 | $14.13 | $14.89 | +3.40% | $72,674 | $299.05M |
| Jul 4, 2026 | $14.23 | $14.92 | $14.09 | $14.40 | +1.19% | $61,357 | $289.21M |
| Jul 3, 2026 | $14.03 | $14.38 | $14.00 | $14.23 | +1.43% | $59,473 | $285.80M |
| Jul 2, 2026 | $13.94 | $14.29 | $13.45 | $14.03 | +0.65% | $66,789 | $281.78M |
| Jul 1, 2026 | $12.85 | $14.48 | $12.76 | $13.94 | +8.48% | $114,301 | $279.97M |
| Jun 30, 2026 | $12.66 | $12.86 | $12.02 | $12.85 | +1.50% | $63,433 | $258.08M |
| Jun 29, 2026 | $12.75 | $12.98 | $12.27 | $12.66 | -0.71% | $75,094 | $254.27M |
| Jun 28, 2026 | $12.31 | $12.96 | $12.21 | $12.75 | +3.57% | $83,147 | $256.07M |
| Jun 27, 2026 | $11.37 | $13.26 | $11.34 | $12.31 | +8.27% | $94,248 | $247.24M |
| Jun 26, 2026 | $10.83 | $11.40 | $10.55 | $11.37 | +4.99% | $70,713 | $228.36M |
| Jun 25, 2026 | $11.03 | $11.23 | $10.44 | $10.83 | -1.81% | $64,365 | $217.51M |
| Jun 24, 2026 | $11.36 | $11.40 | $10.78 | $11.03 | -2.90% | $62,903 | $221.53M |
| Jun 23, 2026 | $11.81 | $11.88 | $11.24 | $11.36 | -3.81% | $69,167 | $228.16M |
| Jun 22, 2026 | $11.66 | $12.17 | $11.66 | $11.81 | +1.29% | $59,603 | $237.20M |
| Jun 21, 2026 | $11.86 | $11.92 | $11.65 | $11.66 | -1.69% | $50,347 | $234.18M |
| Jun 20, 2026 | $11.65 | $11.89 | $11.52 | $11.86 | +1.80% | $64,618 | $238.20M |
| Jun 19, 2026 | $11.71 | $11.75 | $11.48 | $11.65 | — | $58,944 | $233.98M |
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 $15.78, roughly 96.8% 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 $315.95M, on roughly $6.66M 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 34.85%.
What were BSV's high and low in this window?
In this sample, the highest trade print is about $18.88 (Aug 22, 2026) and the lowest about $10.44 (Jun 25, 2026).
What were BSV's best and worst days in this window?
Best close-to-close day was about +12.58% (Aug 21, 2026); worst was -7.09% (Sep 15, 2026).