Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-25 |
13,908.0901 |
0.2379 BSV |
13,908.0901 |
12,644.5902 |
15,171.5900 |
14,010.2589 |
| 2021-03-24 |
15,533.4003 |
0.2688 BSV |
15,533.4003 |
14,551.8327 |
16,514.9678 |
15,171.5900 |
| 2021-03-23 |
15,527.1673 |
0.5186 BSV |
15,527.1673 |
15,000.0000 |
16,054.3346 |
16,000.0000 |
| 2021-03-22 |
15,226.6673 |
0.4401 BSV |
15,226.6673 |
14,399.0000 |
16,054.3346 |
16,054.3346 |
| 2021-03-21 |
14,076.0466 |
0.2228 BSV |
14,076.0466 |
12,703.0008 |
15,449.0924 |
14,000.0001 |
| 2021-03-20 |
15,377.0239 |
0.2290 BSV |
15,377.0239 |
14,218.5848 |
16,535.4630 |
14,826.8551 |
| 2021-03-19 |
14,735.1490 |
0.1382 BSV |
14,735.1490 |
13,470.2980 |
16,000.0000 |
16,000.0000 |
| 2021-03-18 |
14,387.5379 |
0.0001 BSV |
14,387.5379 |
14,387.5379 |
14,387.5379 |
14,387.5379 |
| 2021-03-17 |
13,297.8416 |
0.0020 BSV |
13,297.8416 |
13,297.8416 |
13,297.8416 |
13,297.8416 |
| 2021-03-16 |
13,646.7266 |
0.0499 BSV |
13,646.7266 |
13,252.7904 |
14,040.6629 |
13,252.7904 |
| 2021-03-15 |
13,619.2063 |
0.1044 BSV |
13,619.2063 |
13,241.2125 |
13,997.2001 |
13,997.2001 |
| 2021-03-14 |
14,696.6891 |
0.7683 BSV |
14,696.6891 |
14,000.0001 |
15,393.3782 |
14,000.0001 |
| 2021-03-13 |
14,072.9948 |
1.3655 BSV |
14,072.9948 |
12,752.6113 |
15,393.3782 |
15,393.3782 |
| 2021-03-12 |
13,362.9615 |
1.1639 BSV |
13,362.9615 |
12,725.9230 |
14,000.0000 |
12,725.9230 |
| 2021-03-11 |
13,692.4905 |
0.0000 BSV |
13,692.4905 |
13,692.4905 |
13,692.4905 |
13,692.4905 |
| 2021-03-10 |
13,546.7711 |
0.4144 BSV |
13,546.7711 |
13,392.9605 |
13,700.5817 |
13,692.4905 |
| 2021-03-09 |
12,261.3180 |
0.1801 BSV |
12,261.3180 |
12,200.0000 |
12,322.6360 |
12,322.6360 |
| 2021-03-08 |
12,208.4094 |
0.0791 BSV |
12,208.4094 |
12,184.8461 |
12,231.9727 |
12,231.9727 |
| 2021-03-07 |
12,471.4540 |
0.2224 BSV |
12,471.4540 |
12,220.6624 |
12,722.2456 |
12,220.6624 |
| 2021-03-06 |
12,722.2456 |
0.0359 BSV |
12,722.2456 |
12,722.2456 |
12,722.2456 |
12,722.2456 |
| 2021-03-05 |
12,726.8993 |
0.0515 BSV |
12,726.8993 |
12,726.8993 |
12,726.8993 |
12,726.8993 |
| 2021-03-04 |
13,097.0017 |
0.3478 BSV |
13,097.0017 |
12,495.0000 |
13,699.0035 |
12,727.0237 |
| 2021-03-03 |
12,997.0000 |
0.3490 BSV |
12,997.0000 |
12,495.0000 |
13,499.0000 |
13,499.0000 |
| 2021-03-02 |
13,162.2489 |
0.0585 BSV |
13,162.2489 |
12,625.4944 |
13,699.0035 |
13,699.0035 |
| 2021-03-01 |
13,053.2152 |
0.3543 BSV |
13,053.2152 |
12,500.0000 |
13,606.4304 |
13,606.4304 |
| 2021-02-28 |
13,457.7699 |
0.1505 BSV |
13,457.7699 |
13,112.3678 |
13,803.1720 |
13,112.3678 |
| 2021-02-27 |
13,060.9402 |
0.2052 BSV |
13,060.9402 |
13,021.8805 |
13,100.0000 |
13,100.0000 |
| 2021-02-26 |
13,510.9851 |
0.4554 BSV |
13,510.9851 |
13,021.9702 |
14,000.0001 |
13,021.9702 |
| 2021-02-25 |
14,129.5392 |
0.7489 BSV |
14,129.5392 |
13,259.0785 |
15,000.0000 |
13,259.0785 |
| 2021-02-24 |
13,065.3023 |
3.3369 BSV |
13,065.3023 |
12,220.6624 |
13,909.9423 |
13,259.0785 |