Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
11,927.0751 |
0.1981 BSV |
11,927.0751 |
11,354.1500 |
12,500.0001 |
11,354.1500 |
| 2020-12-02 |
12,703.0008 |
0.0000 BSV |
12,703.0008 |
12,703.0008 |
12,703.0008 |
12,703.0008 |
| 2020-12-01 |
13,099.5018 |
0.6719 BSV |
13,099.5018 |
12,500.0001 |
13,699.0035 |
12,703.0009 |
| 2020-11-30 |
13,321.7155 |
0.4874 BSV |
13,321.7155 |
13,144.4311 |
13,499.0000 |
13,499.0000 |
| 2020-11-29 |
12,244.4311 |
0.1212 BSV |
12,244.4311 |
11,344.4311 |
13,144.4311 |
11,344.4311 |
| 2020-11-28 |
12,321.7155 |
0.2571 BSV |
12,321.7155 |
11,144.4311 |
13,499.0000 |
13,499.0000 |
| 2020-11-27 |
12,000.0500 |
0.2164 BSV |
12,000.0500 |
12,000.0000 |
12,000.1000 |
12,000.0000 |
| 2020-11-26 |
13,099.5017 |
0.0534 BSV |
13,099.5017 |
12,500.0000 |
13,699.0035 |
13,499.0000 |
| 2020-11-25 |
13,201.0021 |
0.0111 BSV |
13,201.0021 |
12,703.0008 |
13,699.0035 |
13,578.2999 |
| 2020-11-24 |
13,239.5095 |
0.6165 BSV |
13,239.5095 |
12,080.0190 |
14,399.0000 |
12,703.0008 |
| 2020-11-23 |
13,199.5001 |
0.6716 BSV |
13,199.5001 |
12,000.0001 |
14,399.0000 |
12,703.0009 |
| 2020-11-22 |
12,722.1100 |
0.7889 BSV |
12,722.1100 |
12,000.0000 |
13,444.2200 |
13,000.0001 |
| 2020-11-21 |
12,272.7890 |
0.5911 BSV |
12,272.7890 |
11,101.3579 |
13,444.2200 |
12,000.0001 |
| 2020-11-20 |
11,101.3576 |
0.0712 BSV |
11,101.3576 |
11,101.3572 |
11,101.3579 |
11,101.3579 |
| 2020-11-19 |
12,050.6627 |
0.6664 BSV |
12,050.6627 |
11,101.3254 |
13,000.0000 |
13,000.0000 |
| 2020-11-18 |
12,000.0003 |
1.0662 BSV |
12,000.0003 |
12,000.0000 |
12,000.0006 |
12,000.0000 |
| 2020-11-17 |
12,550.0000 |
0.2865 BSV |
12,550.0000 |
12,000.0000 |
13,100.0000 |
13,100.0000 |
| 2020-11-16 |
13,499.5000 |
0.4871 BSV |
13,499.5000 |
12,000.0000 |
14,999.0000 |
12,000.0000 |
| 2020-11-15 |
13,312.5500 |
2.0291 BSV |
13,312.5500 |
10,905.1000 |
15,720.0000 |
13,090.0000 |
| 2020-11-14 |
10,995.2579 |
0.0000 BSV |
10,995.2579 |
10,995.2579 |
10,995.2579 |
10,995.2579 |
| 2020-11-13 |
11,807.5732 |
0.2646 BSV |
11,807.5732 |
10,905.0002 |
12,710.1462 |
10,995.2579 |
| 2020-11-12 |
11,762.4446 |
0.0103 BSV |
11,762.4446 |
10,905.0002 |
12,619.8889 |
10,905.0002 |
| 2020-11-11 |
12,640.3071 |
0.0013 BSV |
12,640.3071 |
12,640.3071 |
12,640.3071 |
12,640.3071 |
| 2020-11-10 |
10,947.6296 |
0.8946 BSV |
10,947.6296 |
10,900.0008 |
10,995.2584 |
10,995.2584 |
| 2020-11-09 |
11,692.5017 |
0.1945 BSV |
11,692.5017 |
10,885.0034 |
12,500.0000 |
12,500.0000 |
| 2020-11-08 |
11,692.5009 |
0.0858 BSV |
11,692.5009 |
10,885.0017 |
12,500.0000 |
11,500.0001 |
| 2020-11-07 |
11,707.0736 |
0.0974 BSV |
11,707.0736 |
10,808.9527 |
12,605.1945 |
10,808.9527 |
| 2020-11-06 |
11,325.0000 |
0.4012 BSV |
11,325.0000 |
10,700.0000 |
11,950.0000 |
10,700.0000 |
| 2020-11-05 |
11,800.8612 |
0.0489 BSV |
11,800.8612 |
11,753.9652 |
11,847.7571 |
11,753.9652 |
| 2020-11-04 |
11,847.7571 |
0.0415 BSV |
11,847.7571 |
11,847.7571 |
11,847.7571 |
11,847.7571 |
| 2020-11-03 |
12,214.4576 |
0.0008 BSV |
12,214.4576 |
12,214.4576 |
12,214.4576 |
12,214.4576 |
| 2020-11-02 |
12,214.4576 |
0.0008 BSV |
12,214.4576 |
12,214.4576 |
12,214.4576 |
12,214.4576 |
| 2020-11-01 |
12,469.3741 |
0.0245 BSV |
12,469.3741 |
12,070.4986 |
12,868.2496 |
12,171.4339 |
| 2020-10-31 |
12,635.0745 |
0.1643 BSV |
12,635.0745 |
11,770.1490 |
13,500.0000 |
12,868.2496 |
| 2020-10-30 |
13,050.1327 |
0.0016 BSV |
13,050.1327 |
13,009.7814 |
13,090.4840 |
13,090.4840 |
| 2020-10-29 |
12,431.6874 |
0.0487 BSV |
12,431.6874 |
12,010.4462 |
12,852.9286 |
12,010.4462 |
| 2020-10-28 |
13,156.0094 |
0.0082 BSV |
13,156.0094 |
12,860.2558 |
13,451.7629 |
12,860.2558 |
| 2020-10-27 |
12,868.2496 |
0.0000 BSV |
12,868.2496 |
12,868.2496 |
12,868.2496 |
12,868.2496 |
| 2020-10-26 |
12,154.4272 |
0.0676 BSV |
12,154.4272 |
11,059.9289 |
13,248.9256 |
12,868.2496 |
| 2020-10-25 |
13,155.0890 |
0.1547 BSV |
13,155.0890 |
13,120.9408 |
13,189.2371 |
13,189.2371 |
| 2020-10-24 |
12,823.4815 |
0.0011 BSV |
12,823.4815 |
12,526.0222 |
13,120.9408 |
13,120.9408 |
| 2020-10-23 |
12,856.5726 |
0.2017 BSV |
12,856.5726 |
12,620.0423 |
13,093.1028 |
13,071.4341 |
| 2020-10-22 |
12,570.1050 |
0.0038 BSV |
12,570.1050 |
12,271.9604 |
12,868.2496 |
12,271.9604 |
| 2020-10-21 |
12,727.8883 |
0.0013 BSV |
12,727.8883 |
12,727.8883 |
12,727.8883 |
12,727.8883 |
| 2020-10-20 |
12,101.2453 |
0.1899 BSV |
12,101.2453 |
11,484.4003 |
12,718.0903 |
11,484.4003 |
| 2020-10-19 |
12,350.3639 |
0.0002 BSV |
12,350.3639 |
11,982.6375 |
12,718.0903 |
11,982.6375 |
| 2020-10-18 |
12,324.0942 |
0.4275 BSV |
12,324.0942 |
11,930.0982 |
12,718.0903 |
11,982.6375 |
| 2020-10-17 |
12,169.4653 |
0.3232 BSV |
12,169.4653 |
12,068.1256 |
12,270.8049 |
12,270.8049 |
| 2020-10-16 |
12,522.1533 |
0.1274 BSV |
12,522.1533 |
12,176.0570 |
12,868.2496 |
12,270.8049 |
| 2020-10-15 |
11,921.5290 |
0.1698 BSV |
11,921.5290 |
11,785.0468 |
12,058.0112 |
12,058.0112 |