Identifier on Yobit: bchabc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-25 |
25,916.0320 |
0.4508 BCHA1 |
25,916.0320 |
24,835.0640 |
26,997.0000 |
26,010.0000 |
| 2019-05-24 |
25,748.5000 |
11.8334 BCHA1 |
25,748.5000 |
24,500.0000 |
26,997.0000 |
26,997.0000 |
| 2019-05-23 |
25,500.0000 |
11.7538 BCHA1 |
25,500.0000 |
24,500.0000 |
26,500.0000 |
24,584.7621 |
| 2019-05-22 |
26,466.7076 |
1.8786 BCHA1 |
26,466.7076 |
25,550.0000 |
27,383.4151 |
25,822.2194 |
| 2019-05-21 |
26,056.2721 |
2.2066 BCHA1 |
26,056.2721 |
25,112.5442 |
27,000.0000 |
25,550.0000 |
| 2019-05-20 |
26,183.1767 |
0.2292 BCHA1 |
26,183.1767 |
24,506.1588 |
27,860.1946 |
24,506.1588 |
| 2019-05-19 |
24,948.5194 |
8.3092 BCHA1 |
24,948.5194 |
22,897.0386 |
27,000.0001 |
25,148.9482 |
| 2019-05-18 |
24,701.7301 |
0.1366 BCHA1 |
24,701.7301 |
24,500.0000 |
24,903.4602 |
24,500.0000 |
| 2019-05-17 |
23,775.0000 |
4.1644 BCHA1 |
23,775.0000 |
22,550.0001 |
25,000.0000 |
22,550.0001 |
| 2019-05-16 |
26,694.0000 |
5.6552 BCHA1 |
26,694.0000 |
24,500.0000 |
28,888.0000 |
26,001.0000 |
| 2019-05-15 |
24,774.0001 |
3.4098 BCHA1 |
24,774.0001 |
22,550.0001 |
26,998.0000 |
24,500.0000 |
| 2019-05-14 |
24,902.4995 |
5.3304 BCHA1 |
24,902.4995 |
22,505.0000 |
27,299.9990 |
24,500.0000 |
| 2019-05-13 |
23,916.9417 |
5.9111 BCHA1 |
23,916.9417 |
22,111.7654 |
25,722.1179 |
22,500.0000 |
| 2019-05-12 |
22,952.5674 |
4.8268 BCHA1 |
22,952.5674 |
21,005.1349 |
24,900.0000 |
23,400.0000 |
| 2019-05-11 |
20,184.1026 |
6.2654 BCHA1 |
20,184.1026 |
18,645.1052 |
21,723.1000 |
21,723.1000 |
| 2019-05-10 |
18,725.2077 |
0.5711 BCHA1 |
18,725.2077 |
18,128.5104 |
19,321.9049 |
18,505.7070 |
| 2019-05-09 |
18,238.0357 |
0.7621 BCHA1 |
18,238.0357 |
17,307.6923 |
19,168.3791 |
17,307.7000 |
| 2019-05-08 |
17,600.0000 |
1.1121 BCHA1 |
17,600.0000 |
16,500.0000 |
18,700.0000 |
18,700.0000 |
| 2019-05-07 |
18,425.0327 |
1.6836 BCHA1 |
18,425.0327 |
17,443.3015 |
19,406.7639 |
18,700.0000 |
| 2019-05-06 |
18,409.7500 |
1.6943 BCHA1 |
18,409.7500 |
17,300.0000 |
19,519.4999 |
17,443.3015 |
| 2019-05-05 |
17,913.7011 |
0.1790 BCHA1 |
17,913.7011 |
16,200.0000 |
19,627.4022 |
17,300.0000 |
| 2019-05-04 |
18,104.5142 |
2.0911 BCHA1 |
18,104.5142 |
16,745.0427 |
19,463.9856 |
18,244.8926 |
| 2019-05-03 |
17,812.5544 |
1.8385 BCHA1 |
17,812.5544 |
16,745.0427 |
18,880.0661 |
18,127.1160 |
| 2019-05-02 |
17,811.5627 |
1.9506 BCHA1 |
17,811.5627 |
17,052.0000 |
18,571.1255 |
17,153.4606 |
| 2019-05-01 |
17,351.1697 |
1.2717 BCHA1 |
17,351.1697 |
16,800.0000 |
17,902.3393 |
17,698.9855 |
| 2019-04-30 |
16,400.0708 |
4.9262 BCHA1 |
16,400.0708 |
15,600.0001 |
17,200.1415 |
17,200.1415 |
| 2019-04-29 |
16,469.5114 |
5.2229 BCHA1 |
16,469.5114 |
15,500.0001 |
17,439.0228 |
16,000.0000 |
| 2019-04-28 |
17,352.5000 |
1.6295 BCHA1 |
17,352.5000 |
16,705.0000 |
18,000.0000 |
16,771.0000 |
| 2019-04-27 |
17,350.5004 |
0.8338 BCHA1 |
17,350.5004 |
16,701.0000 |
18,000.0007 |
18,000.0006 |
| 2019-04-26 |
17,700.7074 |
1.4949 BCHA1 |
17,700.7074 |
16,500.0001 |
18,901.4146 |
18,901.4146 |
| 2019-04-25 |
18,373.6930 |
1.3140 BCHA1 |
18,373.6930 |
17,547.0882 |
19,200.2978 |
17,921.0001 |
| 2019-04-24 |
18,743.3616 |
2.0142 BCHA1 |
18,743.3616 |
17,500.0001 |
19,986.7231 |
19,000.0000 |
| 2019-04-23 |
18,845.8221 |
11.8762 BCHA1 |
18,845.8221 |
17,500.0001 |
20,191.6442 |
19,000.0000 |
| 2019-04-22 |
19,562.2782 |
3.6708 BCHA1 |
19,562.2782 |
18,932.9121 |
20,191.6442 |
19,376.0140 |
| 2019-04-21 |
19,720.7028 |
2.2303 BCHA1 |
19,720.7028 |
18,766.2060 |
20,675.1997 |
19,262.6341 |
| 2019-04-20 |
20,378.3254 |
7.8539 BCHA1 |
20,378.3254 |
19,864.1741 |
20,892.4767 |
19,865.0000 |
| 2019-04-19 |
19,830.4159 |
5.2158 BCHA1 |
19,830.4159 |
19,120.3947 |
20,540.4371 |
20,539.8946 |
| 2019-04-18 |
20,514.2111 |
5.4903 BCHA1 |
20,514.2111 |
20,028.4223 |
21,000.0000 |
20,684.2320 |
| 2019-04-17 |
20,937.9052 |
2.4239 BCHA1 |
20,937.9052 |
20,453.2434 |
21,422.5670 |
20,500.0000 |
| 2019-04-16 |
21,463.6693 |
1.0480 BCHA1 |
21,463.6693 |
20,652.8064 |
22,274.5322 |
21,100.0000 |
| 2019-04-15 |
20,602.8613 |
7.5809 BCHA1 |
20,602.8613 |
18,705.7225 |
22,500.0000 |
21,013.8119 |
| 2019-04-14 |
19,068.9102 |
0.5216 BCHA1 |
19,068.9102 |
18,683.3913 |
19,454.4291 |
18,705.7225 |
| 2019-04-13 |
19,092.6489 |
0.2384 BCHA1 |
19,092.6489 |
18,647.9739 |
19,537.3238 |
19,415.1515 |
| 2019-04-12 |
18,585.4902 |
4.6414 BCHA1 |
18,585.4902 |
17,820.9804 |
19,350.0000 |
19,003.8714 |
| 2019-04-11 |
18,842.5024 |
2.1079 BCHA1 |
18,842.5024 |
17,555.0000 |
20,130.0048 |
18,895.0000 |
| 2019-04-10 |
19,602.4927 |
1.2304 BCHA1 |
19,602.4927 |
19,210.2603 |
19,994.7251 |
19,414.3587 |
| 2019-04-09 |
19,643.1029 |
3.1012 BCHA1 |
19,643.1029 |
19,129.2777 |
20,156.9281 |
19,241.1617 |
| 2019-04-08 |
20,546.9680 |
3.2112 BCHA1 |
20,546.9680 |
19,594.9359 |
21,499.0000 |
19,629.0924 |
| 2019-04-07 |
20,426.3207 |
6.2774 BCHA1 |
20,426.3207 |
19,000.0000 |
21,852.6415 |
21,488.6149 |
| 2019-04-06 |
20,076.4457 |
2.8437 BCHA1 |
20,076.4457 |
18,300.2500 |
21,852.6415 |
20,570.9000 |