Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-25 |
13,839.5197 |
0.0150 BSV |
13,839.5197 |
13,826.2489 |
13,852.7905 |
13,842.8905 |
| 2020-08-24 |
14,284.4735 |
0.2234 BSV |
14,284.4735 |
13,617.1192 |
14,951.8278 |
13,750.0000 |
| 2020-08-23 |
14,426.2393 |
0.1591 BSV |
14,426.2393 |
14,293.7150 |
14,558.7636 |
14,293.7150 |
| 2020-08-22 |
14,714.4593 |
0.5337 BSV |
14,714.4593 |
14,558.7636 |
14,870.1550 |
14,558.7636 |
| 2020-08-21 |
15,174.6467 |
0.3086 BSV |
15,174.6467 |
14,571.1848 |
15,778.1086 |
15,778.1086 |
| 2020-08-20 |
15,292.4846 |
0.6266 BSV |
15,292.4846 |
14,750.0000 |
15,834.9692 |
15,788.9795 |
| 2020-08-19 |
15,431.5741 |
0.6572 BSV |
15,431.5741 |
14,763.1482 |
16,100.0000 |
14,803.7194 |
| 2020-08-18 |
15,592.5044 |
1.3058 BSV |
15,592.5044 |
15,085.0089 |
16,100.0000 |
16,100.0000 |
| 2020-08-17 |
15,536.2256 |
0.7028 BSV |
15,536.2256 |
14,863.8599 |
16,208.5912 |
16,100.0000 |
| 2020-08-16 |
15,549.9260 |
0.6207 BSV |
15,549.9260 |
14,863.8599 |
16,235.9921 |
16,143.8707 |
| 2020-08-15 |
15,067.7646 |
2.1097 BSV |
15,067.7646 |
14,529.1992 |
15,606.3300 |
15,605.3300 |
| 2020-08-14 |
14,765.7968 |
0.5814 BSV |
14,765.7968 |
14,042.1959 |
15,489.3977 |
14,070.9892 |
| 2020-08-13 |
14,395.0001 |
0.9655 BSV |
14,395.0001 |
13,510.0001 |
15,280.0000 |
15,266.7435 |
| 2020-08-12 |
14,684.1631 |
0.1827 BSV |
14,684.1631 |
13,768.3262 |
15,600.0000 |
14,080.4181 |
| 2020-08-11 |
15,921.1610 |
0.0411 BSV |
15,921.1610 |
15,606.3300 |
16,235.9921 |
15,606.3300 |
| 2020-08-10 |
16,420.2880 |
0.0186 BSV |
16,420.2880 |
16,235.9921 |
16,604.5838 |
16,235.9921 |
| 2020-08-09 |
16,360.1018 |
0.6599 BSV |
16,360.1018 |
16,115.5718 |
16,604.6318 |
16,124.8463 |
| 2020-08-08 |
16,597.8375 |
0.0849 BSV |
16,597.8375 |
16,159.6498 |
17,036.0252 |
17,027.7857 |
| 2020-08-07 |
16,850.5592 |
0.1756 BSV |
16,850.5592 |
16,005.1113 |
17,696.0072 |
16,104.0002 |