Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-04 |
10,346.7105 |
0.7532 BSV |
10,346.7105 |
9,172.3002 |
11,521.1209 |
9,172.3002 |
| 2021-01-03 |
10,856.8556 |
1.4784 BSV |
10,856.8556 |
10,188.2699 |
11,525.4413 |
10,188.2699 |
| 2021-01-02 |
10,437.5000 |
1.1335 BSV |
10,437.5000 |
9,150.0001 |
11,725.0000 |
11,000.0000 |
| 2021-01-01 |
10,396.7656 |
0.0696 BSV |
10,396.7656 |
10,396.7656 |
10,396.7656 |
10,396.7656 |
| 2020-12-31 |
10,495.6727 |
0.0327 BSV |
10,495.6727 |
10,495.6727 |
10,495.6727 |
10,495.6727 |
| 2020-12-30 |
11,110.3363 |
0.0484 BSV |
11,110.3363 |
10,495.6727 |
11,725.0000 |
10,495.6727 |
| 2020-12-29 |
10,563.5588 |
1.0957 BSV |
10,563.5588 |
9,120.0000 |
12,007.1175 |
9,120.0000 |
| 2020-12-28 |
11,757.5416 |
0.0311 BSV |
11,757.5416 |
11,507.9656 |
12,007.1175 |
11,507.9656 |
| 2020-12-27 |
11,674.2139 |
0.1804 BSV |
11,674.2139 |
10,645.1500 |
12,703.2778 |
11,507.9656 |
| 2020-12-26 |
11,487.6406 |
0.0579 BSV |
11,487.6406 |
10,611.1111 |
12,364.1701 |
12,364.1701 |
| 2020-12-25 |
11,799.5017 |
0.2367 BSV |
11,799.5017 |
10,899.0034 |
12,700.0000 |
12,302.1574 |
| 2020-12-24 |
11,454.4863 |
0.0851 BSV |
11,454.4863 |
11,008.9726 |
11,900.0000 |
11,008.9726 |
| 2020-12-23 |
12,149.8349 |
0.1588 BSV |
12,149.8349 |
11,965.7135 |
12,333.9564 |
12,086.1427 |
| 2020-12-22 |
12,068.1350 |
0.1211 BSV |
12,068.1350 |
11,936.6931 |
12,199.5768 |
12,199.5768 |
| 2020-12-21 |
12,029.2487 |
0.2435 BSV |
12,029.2487 |
11,793.6853 |
12,264.8121 |
12,199.5768 |
| 2020-12-20 |
12,296.8426 |
0.2693 BSV |
12,296.8426 |
11,793.6853 |
12,800.0000 |
11,793.6853 |
| 2020-12-19 |
12,700.0000 |
0.0373 BSV |
12,700.0000 |
12,700.0000 |
12,700.0000 |
12,700.0000 |
| 2020-12-18 |
12,281.9962 |
0.0937 BSV |
12,281.9962 |
11,747.4260 |
12,816.5665 |
12,816.5665 |
| 2020-12-17 |
12,867.6307 |
0.2791 BSV |
12,867.6307 |
11,735.2613 |
14,000.0000 |
11,739.6945 |
| 2020-12-16 |
12,321.8537 |
0.1506 BSV |
12,321.8537 |
11,907.8042 |
12,735.9032 |
12,735.9032 |