Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-14 |
12,229.8514 |
1.1082 BSV |
12,229.8514 |
11,591.4533 |
12,868.2496 |
12,010.4462 |
| 2020-10-13 |
11,712.6923 |
0.0790 BSV |
11,712.6923 |
11,346.3291 |
12,079.0554 |
12,079.0554 |
| 2020-10-12 |
12,079.0554 |
0.3839 BSV |
12,079.0554 |
12,079.0554 |
12,079.0554 |
12,079.0554 |
| 2020-10-11 |
12,079.0554 |
0.0048 BSV |
12,079.0554 |
12,079.0554 |
12,079.0554 |
12,079.0554 |
| 2020-10-10 |
11,389.6267 |
0.5807 BSV |
11,389.6267 |
10,700.1980 |
12,079.0554 |
12,079.0554 |
| 2020-10-09 |
11,345.0832 |
0.8567 BSV |
11,345.0832 |
10,611.1111 |
12,079.0554 |
12,079.0554 |
| 2020-10-08 |
11,010.6253 |
0.1522 BSV |
11,010.6253 |
10,611.1112 |
11,410.1394 |
11,410.1394 |
| 2020-10-07 |
11,010.6253 |
0.0714 BSV |
11,010.6253 |
10,611.1112 |
11,410.1394 |
11,061.7738 |
| 2020-10-06 |
11,910.1394 |
0.6190 BSV |
11,910.1394 |
11,410.1394 |
12,410.1394 |
11,410.1394 |
| 2020-10-05 |
11,657.0935 |
0.0001 BSV |
11,657.0935 |
11,657.0935 |
11,657.0935 |
11,657.0935 |
| 2020-10-04 |
11,792.0894 |
0.4267 BSV |
11,792.0894 |
11,000.0000 |
12,584.1788 |
12,450.4529 |
| 2020-10-03 |
11,834.3662 |
0.2000 BSV |
11,834.3662 |
11,834.3662 |
11,834.3662 |
11,834.3662 |
| 2020-10-02 |
12,131.3867 |
0.0980 BSV |
12,131.3867 |
11,578.1870 |
12,684.5864 |
11,578.1870 |
| 2020-10-01 |
12,576.6441 |
0.1105 BSV |
12,576.6441 |
12,010.4518 |
13,142.8363 |
12,928.3601 |
| 2020-09-30 |
12,575.0861 |
0.0050 BSV |
12,575.0861 |
12,010.4518 |
13,139.7203 |
12,010.4518 |
| 2020-09-29 |
12,010.4476 |
0.0573 BSV |
12,010.4476 |
12,010.4472 |
12,010.4479 |
12,010.4479 |
| 2020-09-28 |
12,820.0000 |
0.1526 BSV |
12,820.0000 |
12,820.0000 |
12,820.0000 |
12,820.0000 |
| 2020-09-27 |
12,415.2232 |
0.5861 BSV |
12,415.2232 |
12,010.4463 |
12,820.0000 |
12,010.4463 |
| 2020-09-26 |
13,478.8355 |
0.0164 BSV |
13,478.8355 |
12,821.6710 |
14,136.0000 |
12,821.6710 |
| 2020-09-25 |
13,478.8355 |
0.2193 BSV |
13,478.8355 |
12,821.6710 |
14,136.0000 |
12,821.6710 |
| 2020-09-24 |
12,170.0384 |
2.0000 BSV |
12,170.0384 |
12,170.0384 |
12,170.0384 |
12,170.0384 |
| 2020-09-23 |
11,390.5748 |
0.4819 BSV |
11,390.5748 |
10,611.1111 |
12,170.0384 |
12,170.0384 |
| 2020-09-22 |
10,611.1113 |
0.1101 BSV |
10,611.1113 |
10,611.1113 |
10,611.1113 |
10,611.1113 |
| 2020-09-21 |
10,955.5557 |
0.3031 BSV |
10,955.5557 |
10,611.1113 |
11,300.0000 |
10,611.1113 |
| 2020-09-20 |
11,300.0001 |
0.0000 BSV |
11,300.0001 |
11,300.0001 |
11,300.0001 |
11,300.0001 |
| 2020-09-19 |
11,655.2232 |
0.3242 BSV |
11,655.2232 |
11,300.0001 |
12,010.4462 |
11,300.0001 |
| 2020-09-18 |
12,010.4463 |
0.2679 BSV |
12,010.4463 |
12,010.4463 |
12,010.4463 |
12,010.4463 |
| 2020-09-17 |
12,555.2232 |
1.2087 BSV |
12,555.2232 |
12,010.4463 |
13,100.0000 |
12,010.4463 |
| 2020-09-16 |
12,268.5381 |
0.2499 BSV |
12,268.5381 |
12,010.4463 |
12,526.6299 |
12,010.4463 |
| 2020-09-15 |
12,547.9902 |
0.0003 BSV |
12,547.9902 |
12,547.9902 |
12,547.9902 |
12,547.9902 |
| 2020-09-14 |
12,764.9404 |
0.0305 BSV |
12,764.9404 |
12,532.9538 |
12,996.9269 |
12,996.9269 |
| 2020-09-13 |
13,162.9978 |
0.0671 BSV |
13,162.9978 |
13,045.0902 |
13,280.9054 |
13,066.7327 |
| 2020-09-12 |
13,117.7223 |
0.0107 BSV |
13,117.7223 |
13,092.7386 |
13,142.7061 |
13,142.7061 |
| 2020-09-11 |
13,414.3633 |
0.0000 BSV |
13,414.3633 |
13,414.3633 |
13,414.3633 |
13,414.3633 |
| 2020-09-10 |
13,453.9445 |
0.0028 BSV |
13,453.9445 |
13,414.3633 |
13,493.5258 |
13,414.3633 |
| 2020-09-09 |
12,078.5026 |
0.3304 BSV |
12,078.5026 |
11,288.7556 |
12,868.2496 |
12,868.2496 |
| 2020-09-08 |
13,551.6322 |
0.1741 BSV |
13,551.6322 |
13,503.2643 |
13,600.0000 |
13,600.0000 |
| 2020-09-07 |
12,517.2077 |
0.0008 BSV |
12,517.2077 |
12,517.2077 |
12,517.2077 |
12,517.2077 |
| 2020-09-06 |
12,830.7072 |
0.2709 BSV |
12,830.7072 |
12,353.6695 |
13,307.7449 |
12,946.1071 |
| 2020-09-05 |
12,497.9534 |
0.5633 BSV |
12,497.9534 |
11,904.3257 |
13,091.5810 |
12,541.8486 |
| 2020-09-04 |
12,316.6012 |
0.0779 BSV |
12,316.6012 |
11,904.3257 |
12,728.8766 |
12,728.8766 |
| 2020-09-03 |
13,141.4503 |
0.1071 BSV |
13,141.4503 |
12,482.9918 |
13,799.9088 |
12,482.9918 |
| 2020-09-02 |
14,005.0309 |
0.1015 BSV |
14,005.0309 |
14,000.0996 |
14,009.9621 |
14,009.9621 |
| 2020-09-01 |
14,429.9445 |
0.7486 BSV |
14,429.9445 |
14,000.0996 |
14,859.7894 |
14,000.0996 |
| 2020-08-31 |
14,250.0805 |
1.8746 BSV |
14,250.0805 |
13,661.1102 |
14,839.0508 |
14,839.0508 |
| 2020-08-30 |
11,851.0706 |
0.0000 BSV |
11,851.0706 |
11,851.0706 |
11,851.0706 |
11,851.0706 |
| 2020-08-29 |
13,299.8487 |
0.4598 BSV |
13,299.8487 |
11,851.0706 |
14,748.6268 |
11,851.0706 |
| 2020-08-28 |
14,073.1191 |
0.3651 BSV |
14,073.1191 |
13,397.6115 |
14,748.6268 |
14,748.6268 |
| 2020-08-27 |
13,866.2152 |
0.2216 BSV |
13,866.2152 |
12,900.0000 |
14,832.4305 |
14,832.4305 |
| 2020-08-26 |
13,402.7172 |
0.0567 BSV |
13,402.7172 |
12,900.0000 |
13,905.4345 |
12,900.0000 |