Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
8,518.7500 |
0.0845 BSV |
8,518.7500 |
7,520.0000 |
9,517.5001 |
7,520.0000 |
| 2021-06-02 |
9,716.4168 |
0.0004 BSV |
9,716.4168 |
9,517.5001 |
9,915.3336 |
9,517.5001 |
| 2021-06-01 |
10,735.9667 |
0.0077 BSV |
10,735.9667 |
9,507.0000 |
11,964.9335 |
9,517.5000 |
| 2021-05-31 |
8,533.0000 |
0.0000 BSV |
8,533.0000 |
8,533.0000 |
8,533.0000 |
8,533.0000 |
| 2021-05-30 |
8,533.0000 |
0.0000 BSV |
8,533.0000 |
8,533.0000 |
8,533.0000 |
8,533.0000 |
| 2021-05-29 |
9,025.2500 |
0.0032 BSV |
9,025.2500 |
8,533.0000 |
9,517.5000 |
8,533.0000 |
| 2021-05-28 |
11,024.1668 |
0.0850 BSV |
11,024.1668 |
8,533.0000 |
13,515.3336 |
9,915.3336 |
| 2021-05-27 |
10,143.7424 |
0.0500 BSV |
10,143.7424 |
9,361.0000 |
10,926.4847 |
10,926.4847 |
| 2021-05-26 |
9,200.0000 |
0.6247 BSV |
9,200.0000 |
9,200.0000 |
9,200.0000 |
9,200.0000 |
| 2021-05-25 |
7,575.0000 |
0.0000 BSV |
7,575.0000 |
7,575.0000 |
7,575.0000 |
7,575.0000 |
| 2021-05-24 |
8,483.0000 |
0.0483 BSV |
8,483.0000 |
7,575.0000 |
9,391.0000 |
7,575.0000 |
| 2021-05-23 |
9,466.4168 |
0.4205 BSV |
9,466.4168 |
9,017.5000 |
9,915.3336 |
9,400.0000 |
| 2021-05-22 |
9,811.9092 |
1.8180 BSV |
9,811.9092 |
8,697.3336 |
10,926.4848 |
9,517.5000 |
| 2021-05-21 |
11,561.0861 |
0.0160 BSV |
11,561.0861 |
10,926.4848 |
12,195.6875 |
10,926.4848 |
| 2021-05-20 |
12,463.2424 |
1.1426 BSV |
12,463.2424 |
10,926.4848 |
14,000.0001 |
10,926.4848 |
| 2021-05-19 |
14,578.9411 |
0.0008 BSV |
14,578.9411 |
14,000.0001 |
15,157.8821 |
14,000.0001 |
| 2021-05-18 |
16,203.9410 |
0.0078 BSV |
16,203.9410 |
15,157.8821 |
17,250.0000 |
15,157.8821 |
| 2021-05-17 |
14,808.2781 |
0.3336 BSV |
14,808.2781 |
12,195.6875 |
17,420.8688 |
15,157.8821 |
| 2021-05-16 |
11,875.0001 |
0.1986 BSV |
11,875.0001 |
11,250.0001 |
12,500.0001 |
11,701.0045 |
| 2021-05-15 |
13,099.5018 |
0.0124 BSV |
13,099.5018 |
12,500.0001 |
13,699.0035 |
13,699.0035 |
| 2021-05-14 |
13,699.0035 |
0.0044 BSV |
13,699.0035 |
13,699.0035 |
13,699.0035 |
13,699.0035 |
| 2021-05-13 |
13,172.5001 |
0.1304 BSV |
13,172.5001 |
12,345.0001 |
14,000.0001 |
13,699.0035 |
| 2021-05-12 |
14,578.9411 |
0.2757 BSV |
14,578.9411 |
14,000.0001 |
15,157.8821 |
14,000.0002 |
| 2021-05-11 |
16,432.5000 |
0.1613 BSV |
16,432.5000 |
15,365.0000 |
17,500.0000 |
15,365.0000 |
| 2021-05-10 |
18,152.4420 |
0.6638 BSV |
18,152.4420 |
18,004.8841 |
18,300.0000 |
18,004.8841 |
| 2021-05-09 |
18,600.0000 |
0.8522 BSV |
18,600.0000 |
18,300.0000 |
18,900.0000 |
18,300.0000 |
| 2021-05-08 |
18,880.5028 |
0.1591 BSV |
18,880.5028 |
18,004.8841 |
19,756.1216 |
18,900.0000 |
| 2021-05-07 |
20,000.0036 |
0.0003 BSV |
20,000.0036 |
20,000.0000 |
20,000.0071 |
20,000.0000 |
| 2021-05-06 |
20,729.7323 |
0.0054 BSV |
20,729.7323 |
20,000.0000 |
21,459.4646 |
20,000.0071 |
| 2021-05-05 |
20,744.6029 |
0.4086 BSV |
20,744.6029 |
18,000.0000 |
23,489.2058 |
22,106.9565 |
| 2021-05-04 |
21,539.1949 |
0.3899 BSV |
21,539.1949 |
20,051.0000 |
23,027.3898 |
20,055.0000 |
| 2021-05-03 |
20,007.8203 |
0.0011 BSV |
20,007.8203 |
20,007.6405 |
20,008.0000 |
20,007.6405 |
| 2021-05-02 |
22,500.0000 |
0.0000 BSV |
22,500.0000 |
22,500.0000 |
22,500.0000 |
22,500.0000 |
| 2021-05-01 |
22,479.7323 |
0.0033 BSV |
22,479.7323 |
22,459.4646 |
22,500.0000 |
22,500.0000 |
| 2021-04-30 |
20,029.0000 |
1.6110 BSV |
20,029.0000 |
17,725.0000 |
22,333.0000 |
22,333.0000 |
| 2021-04-29 |
18,389.6070 |
0.0134 BSV |
18,389.6070 |
18,389.6070 |
18,389.6070 |
18,389.6070 |
| 2021-04-28 |
19,966.0843 |
0.0106 BSV |
19,966.0843 |
18,389.6071 |
21,542.5616 |
18,389.6071 |
| 2021-04-27 |
19,512.2419 |
0.0127 BSV |
19,512.2419 |
19,481.9221 |
19,542.5616 |
19,542.5616 |
| 2021-04-26 |
17,516.3935 |
0.1436 BSV |
17,516.3935 |
17,514.5505 |
17,518.2365 |
17,517.6574 |
| 2021-04-25 |
17,777.6504 |
0.0001 BSV |
17,777.6504 |
17,777.6504 |
17,777.6504 |
17,777.6504 |
| 2021-04-24 |
17,647.4584 |
0.0616 BSV |
17,647.4584 |
17,647.4584 |
17,647.4584 |
17,647.4584 |
| 2021-04-23 |
18,750.0500 |
0.4768 BSV |
18,750.0500 |
17,500.0000 |
20,000.1000 |
17,520.4256 |
| 2021-04-22 |
19,801.3505 |
1.0698 BSV |
19,801.3505 |
16,116.7722 |
23,485.9288 |
21,459.4646 |
| 2021-04-21 |
22,355.2863 |
0.2743 BSV |
22,355.2863 |
21,210.5725 |
23,500.0000 |
23,500.0000 |
| 2021-04-20 |
21,907.4819 |
0.1341 BSV |
21,907.4819 |
20,924.0069 |
22,890.9569 |
22,840.3427 |
| 2021-04-19 |
25,856.7803 |
0.3091 BSV |
25,856.7803 |
21,713.5607 |
30,000.0000 |
23,294.3413 |
| 2021-04-18 |
25,560.7157 |
0.2228 BSV |
25,560.7157 |
23,969.7914 |
27,151.6400 |
24,761.3455 |
| 2021-04-17 |
30,476.3686 |
0.2511 BSV |
30,476.3686 |
29,404.4052 |
31,548.3319 |
30,204.6705 |
| 2021-04-16 |
30,215.4588 |
1.9271 BSV |
30,215.4588 |
25,430.9176 |
35,000.0000 |
35,000.0000 |
| 2021-04-15 |
24,588.7038 |
0.6006 BSV |
24,588.7038 |
22,678.4075 |
26,499.0000 |
24,429.3000 |