Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-23 |
13,951.8125 |
2.1268 BSV |
13,951.8125 |
12,703.0008 |
15,200.6243 |
12,703.0008 |
| 2021-02-22 |
15,585.2897 |
1.5321 BSV |
15,585.2897 |
13,616.3209 |
17,554.2585 |
14,921.8911 |
| 2021-02-21 |
16,378.9275 |
0.5240 BSV |
16,378.9275 |
15,179.2710 |
17,578.5840 |
15,216.0870 |
| 2021-02-20 |
16,226.2490 |
0.7667 BSV |
16,226.2490 |
15,155.7725 |
17,296.7256 |
17,295.0000 |
| 2021-02-19 |
16,174.1834 |
0.2669 BSV |
16,174.1834 |
15,155.7725 |
17,192.5943 |
15,155.7725 |
| 2021-02-18 |
16,667.6711 |
0.6224 BSV |
16,667.6711 |
15,773.1348 |
17,562.2073 |
17,562.2073 |
| 2021-02-17 |
16,265.3022 |
0.3204 BSV |
16,265.3022 |
15,205.0000 |
17,325.6044 |
15,773.1348 |
| 2021-02-16 |
17,293.5430 |
0.1979 BSV |
17,293.5430 |
16,822.2148 |
17,764.8712 |
17,325.6044 |
| 2021-02-15 |
16,284.3327 |
0.7223 BSV |
16,284.3327 |
14,100.5552 |
18,468.1102 |
17,528.6758 |
| 2021-02-14 |
17,372.7435 |
0.7807 BSV |
17,372.7435 |
15,224.3690 |
19,521.1180 |
17,544.1733 |
| 2021-02-13 |
16,762.7407 |
2.8571 BSV |
16,762.7407 |
14,399.0000 |
19,126.4813 |
19,126.4813 |
| 2021-02-12 |
14,480.2541 |
0.0020 BSV |
14,480.2541 |
14,417.1698 |
14,543.3384 |
14,543.3384 |
| 2021-02-11 |
14,458.4324 |
0.2941 BSV |
14,458.4324 |
13,247.5641 |
15,669.3008 |
14,162.0071 |
| 2021-02-10 |
15,329.1336 |
0.7653 BSV |
15,329.1336 |
14,502.3851 |
16,155.8821 |
14,835.1196 |
| 2021-02-09 |
13,897.8558 |
0.7256 BSV |
13,897.8558 |
12,769.8488 |
15,025.8627 |
14,052.4028 |
| 2021-02-08 |
13,420.5094 |
0.8340 BSV |
13,420.5094 |
12,777.1504 |
14,063.8684 |
13,283.7744 |
| 2021-02-07 |
13,588.0752 |
3.7993 BSV |
13,588.0752 |
12,777.1504 |
14,399.0000 |
12,777.1504 |
| 2021-02-06 |
13,368.8285 |
4.3941 BSV |
13,368.8285 |
12,543.0091 |
14,194.6479 |
14,194.6479 |
| 2021-02-05 |
12,854.3242 |
0.9937 BSV |
12,854.3242 |
12,009.6450 |
13,699.0035 |
12,009.6450 |
| 2021-02-04 |
12,854.3242 |
0.9954 BSV |
12,854.3242 |
12,009.6450 |
13,699.0035 |
12,009.6450 |