Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-03 |
12,323.7484 |
1.0610 BSV |
12,323.7484 |
10,972.4962 |
13,675.0006 |
12,680.1918 |
| 2021-02-02 |
12,224.6689 |
0.6246 BSV |
12,224.6689 |
10,972.4962 |
13,476.8417 |
10,972.4962 |
| 2021-02-01 |
13,388.9654 |
0.3863 BSV |
13,388.9654 |
13,292.4500 |
13,485.4808 |
13,485.4808 |
| 2021-01-31 |
12,680.2380 |
0.3242 BSV |
12,680.2380 |
12,215.0160 |
13,145.4600 |
12,267.7164 |
| 2021-01-30 |
12,051.4111 |
1.2510 BSV |
12,051.4111 |
10,810.3411 |
13,292.4812 |
13,000.0000 |
| 2021-01-29 |
12,510.1702 |
0.8471 BSV |
12,510.1702 |
11,727.8593 |
13,292.4812 |
11,833.7544 |
| 2021-01-28 |
12,897.3812 |
0.5248 BSV |
12,897.3812 |
12,095.7590 |
13,699.0035 |
13,066.3922 |
| 2021-01-27 |
12,133.8351 |
0.1897 BSV |
12,133.8351 |
12,104.5240 |
12,163.1461 |
12,104.5240 |
| 2021-01-26 |
12,574.0541 |
2.2503 BSV |
12,574.0541 |
11,829.4381 |
13,318.6701 |
13,256.5370 |
| 2021-01-25 |
12,227.4296 |
0.0730 BSV |
12,227.4296 |
11,727.8593 |
12,727.0000 |
12,727.0000 |
| 2021-01-24 |
12,567.6894 |
0.0016 BSV |
12,567.6894 |
12,195.6875 |
12,939.6914 |
12,939.6914 |
| 2021-01-23 |
11,701.0044 |
0.0295 BSV |
11,701.0044 |
11,701.0044 |
11,701.0044 |
11,701.0044 |
| 2021-01-22 |
12,195.6875 |
0.0001 BSV |
12,195.6875 |
12,195.6875 |
12,195.6875 |
12,195.6875 |
| 2021-01-21 |
11,837.7484 |
1.3087 BSV |
11,837.7484 |
10,972.4961 |
12,703.0008 |
12,195.6875 |
| 2021-01-20 |
13,925.5908 |
0.1559 BSV |
13,925.5908 |
13,452.1816 |
14,399.0000 |
13,913.8275 |
| 2021-01-19 |
14,062.4351 |
0.0545 BSV |
14,062.4351 |
13,725.8703 |
14,399.0000 |
14,000.0001 |
| 2021-01-18 |
13,308.8991 |
0.1048 BSV |
13,308.8991 |
12,600.0000 |
14,017.7982 |
12,962.6525 |
| 2021-01-17 |
14,035.4186 |
0.0000 BSV |
14,035.4186 |
14,035.4186 |
14,035.4186 |
14,035.4186 |
| 2021-01-16 |
14,035.3304 |
0.0411 BSV |
14,035.3304 |
14,017.7983 |
14,052.8625 |
14,035.4186 |
| 2021-01-15 |
14,609.2805 |
0.3733 BSV |
14,609.2805 |
14,000.0001 |
15,218.5610 |
15,218.5610 |
| 2021-01-14 |
13,990.3099 |
0.1174 BSV |
13,990.3099 |
12,954.7572 |
15,025.8627 |
15,025.8627 |
| 2021-01-13 |
12,947.3455 |
0.1405 BSV |
12,947.3455 |
12,195.6875 |
13,699.0035 |
13,019.0226 |
| 2021-01-12 |
12,162.5000 |
0.1071 BSV |
12,162.5000 |
10,975.0000 |
13,350.0000 |
12,195.6875 |
| 2021-01-11 |
13,322.8082 |
0.3340 BSV |
13,322.8082 |
10,975.0000 |
15,670.6165 |
12,155.3750 |
| 2021-01-10 |
15,500.0000 |
1.9019 BSV |
15,500.0000 |
11,000.0000 |
20,000.0000 |
17,528.6758 |
| 2021-01-09 |
15,457.6218 |
9.6123 BSV |
15,457.6218 |
9,875.2465 |
21,039.9971 |
19,034.6962 |
| 2021-01-08 |
10,348.0604 |
2.1062 BSV |
10,348.0604 |
9,175.0000 |
11,521.1209 |
10,972.4961 |
| 2021-01-07 |
10,910.0000 |
2.1994 BSV |
10,910.0000 |
9,120.0000 |
12,700.0000 |
10,972.4961 |
| 2021-01-06 |
11,487.8488 |
0.4022 BSV |
11,487.8488 |
10,780.0101 |
12,195.6875 |
11,131.8219 |
| 2021-01-05 |
11,965.0051 |
0.6587 BSV |
11,965.0051 |
11,010.0102 |
12,920.0000 |
11,976.6483 |