Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-14 |
22,028.0116 |
0.9804 BSV |
22,028.0116 |
20,481.0225 |
23,575.0007 |
22,000.0000 |
| 2021-04-13 |
20,294.1395 |
0.4691 BSV |
20,294.1395 |
19,619.8204 |
20,968.4586 |
20,968.4586 |
| 2021-04-12 |
20,052.7544 |
0.2970 BSV |
20,052.7544 |
19,619.8204 |
20,485.6884 |
20,000.0000 |
| 2021-04-11 |
20,421.1889 |
1.3031 BSV |
20,421.1889 |
19,618.1074 |
21,224.2703 |
20,332.1743 |
| 2021-04-10 |
20,388.4856 |
0.0115 BSV |
20,388.4856 |
19,961.4255 |
20,815.5456 |
19,961.4255 |
| 2021-04-09 |
20,166.6179 |
0.0545 BSV |
20,166.6179 |
19,333.2359 |
21,000.0000 |
20,815.5456 |
| 2021-04-08 |
19,850.0000 |
0.0773 BSV |
19,850.0000 |
18,700.0000 |
21,000.0000 |
19,004.3151 |
| 2021-04-07 |
19,803.2913 |
0.6203 BSV |
19,803.2913 |
19,068.0413 |
20,538.5412 |
19,068.0413 |
| 2021-04-06 |
18,345.4021 |
2.1401 BSV |
18,345.4021 |
16,690.8042 |
20,000.0000 |
19,473.9653 |
| 2021-04-05 |
16,763.2961 |
0.0075 BSV |
16,763.2961 |
16,109.8199 |
17,416.7722 |
17,416.7722 |
| 2021-04-04 |
15,929.6885 |
0.0109 BSV |
15,929.6885 |
15,330.7012 |
16,528.6758 |
15,330.7012 |
| 2021-04-03 |
16,350.1483 |
0.2803 BSV |
16,350.1483 |
14,017.5240 |
18,682.7727 |
16,155.8821 |
| 2021-04-02 |
17,727.2159 |
0.2406 BSV |
17,727.2159 |
16,343.3206 |
19,111.1111 |
19,111.1111 |
| 2021-04-01 |
15,214.2543 |
0.0692 BSV |
15,214.2543 |
14,272.6266 |
16,155.8821 |
16,155.8821 |
| 2021-03-31 |
14,017.5238 |
0.0000 BSV |
14,017.5238 |
14,017.5238 |
14,017.5238 |
14,017.5238 |
| 2021-03-30 |
14,017.5238 |
0.0000 BSV |
14,017.5238 |
14,017.5238 |
14,017.5238 |
14,017.5238 |
| 2021-03-29 |
14,017.5238 |
0.0007 BSV |
14,017.5238 |
14,017.5238 |
14,017.5238 |
14,017.5238 |
| 2021-03-28 |
14,017.5238 |
0.0006 BSV |
14,017.5238 |
14,017.5238 |
14,017.5238 |
14,017.5238 |
| 2021-03-27 |
14,713.9340 |
0.0838 BSV |
14,713.9340 |
14,098.0072 |
15,329.8609 |
14,098.0072 |
| 2021-03-26 |
14,613.7340 |
0.0551 BSV |
14,613.7340 |
14,211.5594 |
15,015.9087 |
15,015.9087 |