Date | Open | Close | High | Low |
---|---|---|---|---|
2022-05-30 | $518.85 | $502.75 | $531.10 | $502.75 |
2022-05-31 | $502.75 | $498.15 | $502.75 | $486.30 |
2022-06-01 | $498.15 | $498.15 | $498.15 | $498.15 |
2022-06-25 | $603.70 | $594.40 | $603.70 | $582.95 |
2022-06-26 | $594.40 | $583.00 | $594.40 | $563.95 |
2022-06-27 | $583.00 | $583.00 | $583.00 | $583.00 |
2022-06-30 | $571.55 | $620.65 | $638.60 | $566.55 |
2022-07-01 | $620.65 | $617.80 | $620.65 | $617.80 |
2022-07-04 | $611.45 | $590.50 | $611.45 | $588.15 |
2022-07-05 | $590.50 | $589.80 | $590.50 | $586.00 |
2022-07-06 | $572.50 | $550.00 | $572.50 | $546.50 |
2022-07-07 | $550.00 | $545.05 | $550.00 | $545.05 |
2022-07-08 | $536.25 | $527.50 | $536.25 | $520.00 |
2022-07-09 | $527.50 | $514.20 | $527.50 | $511.65 |
2022-07-10 | $514.20 | $509.50 | $514.20 | $478.15 |
2022-07-11 | $509.50 | $510.90 | $510.90 | $505.00 |
2022-07-12 | $510.90 | $514.00 | $514.00 | $510.90 |
2022-07-13 | $570.20 | $538.75 | $583.00 | $538.75 |
2022-07-14 | $538.75 | $538.75 | $538.75 | $538.75 |
2022-07-21 | $550.00 | $545.50 | $553.30 | $539.15 |
2022-07-22 | $545.50 | $545.50 | $545.50 | $545.50 |
2022-07-23 | $556.50 | $546.45 | $566.15 | $539.55 |
2022-07-24 | $546.45 | $550.00 | $554.50 | $546.45 |
2022-07-25 | $550.00 | $555.75 | $568.50 | $539.55 |
2022-07-26 | $555.75 | $554.00 | $564.90 | $541.00 |
2022-07-27 | $554.00 | $551.75 | $554.00 | $551.70 |
2022-08-02 | $563.50 | $556.75 | $574.50 | $556.75 |
2022-08-03 | $556.75 | $544.45 | $578.05 | $541.45 |
2022-08-04 | $544.45 | $544.45 | $544.45 | $544.45 |
2022-08-08 | $526.05 | $492.25 | $526.05 | $486.70 |
2022-08-09 | $492.25 | $496.30 | $496.30 | $492.25 |
2022-08-11 | $496.00 | $502.70 | $502.70 | $488.00 |
2022-08-12 | $502.70 | $492.05 | $505.25 | $492.05 |
2022-08-13 | $492.05 | $486.40 | $501.50 | $481.80 |
2022-08-14 | $486.40 | $494.05 | $494.05 | $478.55 |
2022-08-15 | $494.05 | $482.60 | $494.05 | $480.75 |
2022-08-16 | $482.60 | $482.60 | $482.60 | $482.60 |
2022-08-19 | $499.05 | $519.45 | $519.50 | $489.50 |
2022-08-20 | $519.45 | $524.00 | $526.65 | $519.45 |
2022-08-21 | $513.25 | $514.95 | $517.50 | $498.25 |
2022-08-22 | $514.95 | $512.65 | $514.95 | $512.65 |
2022-09-08 | $462.80 | $454.65 | $465.80 | $452.00 |
2022-09-09 | $454.65 | $442.75 | $462.80 | $439.65 |
2022-09-10 | $442.75 | $436.00 | $450.00 | $432.40 |
2022-09-11 | $436.00 | $451.85 | $451.85 | $434.75 |
2022-09-12 | $451.85 | $453.75 | $455.50 | $434.70 |
2022-09-13 | $453.75 | $474.40 | $487.80 | $449.45 |
2022-09-14 | $474.40 | $482.50 | $487.80 | $468.95 |
2022-09-15 | $482.50 | $467.25 | $482.50 | $467.25 |
2022-09-16 | $467.25 | $460.65 | $469.55 | $444.70 |
2022-09-17 | $460.65 | $451.35 | $463.15 | $445.40 |
2022-09-18 | $451.35 | $458.50 | $458.50 | $448.50 |
2022-09-19 | $458.50 | $455.50 | $460.45 | $455.50 |
2022-09-20 | $455.50 | $455.90 | $459.00 | $438.70 |
2022-09-21 | $455.90 | $465.00 | $475.70 | $434.75 |
2022-09-22 | $465.00 | $464.70 | $473.10 | $458.05 |
2022-09-23 | $464.70 | $455.90 | $465.00 | $455.90 |
2022-09-24 | $455.90 | $455.50 | $464.30 | $450.45 |
2022-09-25 | $455.50 | $450.50 | $455.50 | $443.25 |
2022-09-26 | $450.50 | $446.50 | $456.30 | $446.50 |
2022-09-27 | $446.50 | $446.50 | $446.50 | $446.50 |
2022-09-30 | $445.05 | $430.30 | $451.90 | $415.00 |
2022-10-01 | $430.30 | $419.50 | $433.20 | $404.90 |
2022-10-02 | $419.50 | $415.05 | $420.65 | $405.55 |
2022-10-03 | $415.05 | $406.00 | $415.55 | $406.00 |
2022-10-04 | $406.00 | $388.20 | $406.00 | $377.80 |
2022-10-05 | $388.20 | $383.25 | $388.20 | $370.00 |
2022-10-06 | $383.25 | $385.55 | $385.55 | $383.25 |
2022-10-07 | $385.55 | $385.55 | $388.05 | $379.00 |
2022-10-08 | $385.55 | $314.55 | $385.55 | $309.35 |
2022-10-09 | $314.55 | $316.80 | $330.55 | $310.95 |
2022-10-10 | $316.80 | $323.60 | $333.50 | $316.80 |
2022-10-11 | $323.60 | $328.60 | $330.90 | $314.20 |
2022-10-12 | $328.60 | $335.25 | $339.95 | $325.00 |
2022-10-13 | $335.25 | $323.30 | $386.30 | $261.75 |
2022-10-14 | $323.30 | $306.38 | $325.50 | $298.83 |
2022-10-15 | $306.38 | $282.35 | $308.35 | $271.70 |
2022-10-16 | $282.35 | $285.52 | $289.35 | $263.30 |
2022-10-17 | $285.52 | $275.00 | $287.88 | $275.00 |
2022-10-18 | $275.00 | $278.85 | $292.45 | $275.00 |
2022-10-19 | $278.85 | $260.45 | $280.90 | $249.70 |
2022-10-20 | $260.45 | $256.15 | $269.02 | $253.60 |
2022-10-21 | $256.15 | $260.73 | $267.02 | $256.15 |
2022-10-22 | $260.73 | $268.18 | $271.08 | $260.73 |
2022-10-23 | $268.18 | $268.18 | $268.18 | $268.18 |
2022-10-31 | $262.68 | $264.10 | $274.80 | $262.68 |
2022-11-01 | $264.10 | $266.15 | $266.40 | $263.85 |
2022-11-02 | $266.15 | $262.25 | $266.15 | $253.03 |
2022-11-03 | $262.25 | $234.00 | $262.25 | $234.00 |
2022-11-04 | $234.00 | $242.43 | $242.43 | $230.00 |
2022-11-05 | $242.43 | $242.43 | $242.43 | $242.43 |
2022-11-07 | $237.43 | $238.13 | $240.53 | $223.63 |
2022-11-08 | $238.13 | $290.00 | $290.00 | $234.55 |
2022-11-09 | $290.00 | $270.45 | $310.00 | $255.70 |
2022-11-10 | $270.45 | $299.00 | $299.00 | $270.45 |
2022-11-11 | $299.00 | $278.40 | $378.50 | $278.40 |
2022-11-12 | $231.32 | $147.75 | $231.39 | $55.92 |
2022-11-13 | $147.77 | $60.92 | $147.80 | $60.92 |
2022-11-14 | $60.92 | $60.94 | $60.94 | $60.93 |
2022-11-15 | $60.94 | $67.51 | $67.51 | $60.96 |
2022-11-16 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-17 | $67.51 | $55.96 | $67.51 | $55.96 |
2022-11-18 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-19 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-20 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-21 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-22 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-23 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-24 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-25 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-26 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-11-30 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-01 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-02 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-03 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-04 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-05 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-06 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-07 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-08 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-09 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-10 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-11 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-12 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-13 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-14 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-15 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-16 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-17 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-18 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-19 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-20 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-21 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-22 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-23 | $278.40 | $278.40 | $278.40 | $278.40 |
2022-12-31 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-01 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-02 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-03 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-04 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-05 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-06 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-07 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-08 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-09 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-10 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-11 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-12 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-13 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-14 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-15 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-16 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-17 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-18 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-19 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-20 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-21 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-22 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-23 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-24 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-25 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-01-31 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-01 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-02 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-03 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-05 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-06 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-07 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-08 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-09 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-10 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-11 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-12 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-13 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-14 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-15 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-16 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-17 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-18 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-19 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-20 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-21 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-22 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-23 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-25 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-26 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-27 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-02-28 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-01 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-02 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-03 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-04 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-05 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-06 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-07 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-08 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-09 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-10 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-11 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-12 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-13 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-14 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-15 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-16 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-17 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-18 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-19 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-20 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-21 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-22 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-23 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-24 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-25 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-26 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-27 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-28 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-29 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-30 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-03-31 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-01 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-02 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-03 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-04 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-05 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-06 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-07 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-08 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-09 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-10 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-11 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-12 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-13 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-14 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-15 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-16 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-17 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-18 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-19 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-20 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-21 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-22 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-23 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-24 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-25 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-26 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-27 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-28 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-29 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-04-30 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-01 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-02 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-03 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-04 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-05 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-06 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-07 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-08 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-09 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-10 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-11 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-12 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-13 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-14 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-15 | $278.40 | $278.40 | $278.40 | $278.40 |
2023-05-16 | $278.40 | $278.40 | $278.40 | $278.40 |
BVOL tokens are ERC20 tokens that attempt to track the implied volatility of crypto markets. BVOL tokens get their exposure to implied crypto volatility using FTX MOVE contracts.
There are two BVOL tokens: BVOL and iBVOL. BVOL attempts to track the daily returns of being 1x long the implied volatility of BTC; iBVOL attempts to track the daily returns of being 1x short the implied volatility of BTC.
Each BVOL token gets its price action by trading FTX MOVE contracts. For instance, say that you want to create $10,000 of BVOL. To do so you can send in $10,000, and the BVOL account on FTX buys $10,000 worth of FTX MOVE contracts. Thus, BVOL is now 1x long MOVE.
You can also redeem BVOL tokens for their net asset value. To do that, you can send your $10,000 of BVOL back to FTX, and redeem it. This will destroy the token; cause the BVOL account to sell back the $10,000 worth of MOVE contracts, and credit your account with $10,000.
This creation and redemption mechanism is what ultimately enforces that the leveraged tokens are worth what they're supposed to be.
Full Name | 1x Long BTC Implied Volatility Token (BVOL) |
---|---|
Start Date | N/A |
Algorithm | ETH Token |
Proof Type | N/A |
Website | https://ftx.com/trade/BVOL/USD |
N/A | |
N/A | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | N/A |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |