Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-06 |
16,362.3069 |
0.2831 BSV |
16,362.3069 |
15,554.7980 |
17,169.8158 |
15,694.9557 |
| 2020-08-05 |
15,582.5543 |
0.2600 BSV |
15,582.5543 |
15,573.5770 |
15,591.5315 |
15,591.5314 |
| 2020-08-04 |
16,407.0278 |
0.8420 BSV |
16,407.0278 |
15,445.0382 |
17,369.0174 |
15,461.9782 |
| 2020-08-03 |
16,400.6745 |
0.0196 BSV |
16,400.6745 |
16,400.6745 |
16,400.6745 |
16,400.6745 |
| 2020-08-02 |
16,454.2302 |
1.7921 BSV |
16,454.2302 |
14,618.4604 |
18,290.0000 |
14,618.4604 |
| 2020-08-01 |
16,637.2974 |
0.2090 BSV |
16,637.2974 |
15,875.5924 |
17,399.0023 |
15,875.5924 |
| 2020-07-31 |
15,588.5463 |
0.1707 BSV |
15,588.5463 |
14,577.0925 |
16,600.0001 |
16,600.0001 |
| 2020-07-30 |
14,367.2295 |
0.2893 BSV |
14,367.2295 |
14,261.3847 |
14,473.0742 |
14,473.0742 |
| 2020-07-29 |
14,737.5536 |
0.4897 BSV |
14,737.5536 |
13,989.6514 |
15,485.4559 |
14,261.3847 |
| 2020-07-28 |
13,930.6474 |
0.1596 BSV |
13,930.6474 |
13,801.2386 |
14,060.0562 |
14,060.0562 |
| 2020-07-27 |
13,532.3967 |
0.3159 BSV |
13,532.3967 |
12,855.5159 |
14,209.2774 |
14,209.2774 |
| 2020-07-26 |
12,982.2363 |
11.6605 BSV |
12,982.2363 |
12,019.6170 |
13,944.8556 |
12,019.6170 |
| 2020-07-25 |
12,202.7006 |
0.1730 BSV |
12,202.7006 |
11,905.4011 |
12,500.0000 |
12,500.0000 |
| 2020-07-24 |
12,236.9386 |
0.2367 BSV |
12,236.9386 |
11,775.4544 |
12,698.4229 |
12,500.0000 |
| 2020-07-23 |
12,802.3603 |
0.1194 BSV |
12,802.3603 |
12,653.6500 |
12,951.0705 |
12,653.6500 |
| 2020-07-22 |
11,964.2729 |
0.8716 BSV |
11,964.2729 |
11,274.7891 |
12,653.7568 |
11,274.7891 |
| 2020-07-21 |
12,603.6641 |
0.6083 BSV |
12,603.6641 |
12,339.6847 |
12,867.6436 |
12,339.6847 |
| 2020-07-20 |
12,684.8274 |
0.5096 BSV |
12,684.8274 |
12,400.8513 |
12,968.8035 |
12,968.8035 |
| 2020-07-19 |
12,320.4086 |
1.0917 BSV |
12,320.4086 |
11,678.8173 |
12,962.0000 |
11,817.6232 |
| 2020-07-18 |
12,134.0864 |
0.1973 BSV |
12,134.0864 |
11,540.6039 |
12,727.5689 |
12,727.5689 |
| 2020-07-17 |
11,933.4575 |
0.5260 BSV |
11,933.4575 |
11,383.9853 |
12,482.9296 |
12,434.9478 |
| 2020-07-16 |
12,499.5461 |
0.8306 BSV |
12,499.5461 |
12,030.2887 |
12,968.8035 |
12,712.2640 |
| 2020-07-15 |
12,504.5944 |
0.8482 BSV |
12,504.5944 |
12,039.6738 |
12,969.5150 |
12,039.6738 |
| 2020-07-14 |
12,398.9069 |
1.2945 BSV |
12,398.9069 |
11,941.8565 |
12,855.9573 |
12,001.0000 |
| 2020-07-13 |
12,542.8529 |
0.1510 BSV |
12,542.8529 |
12,107.7058 |
12,978.0000 |
12,107.7058 |
| 2020-07-12 |
12,347.1290 |
0.0099 BSV |
12,347.1290 |
11,716.2580 |
12,978.0000 |
11,945.5474 |
| 2020-07-11 |
12,302.5377 |
1.3017 BSV |
12,302.5377 |
11,611.6510 |
12,993.4245 |
12,950.8054 |
| 2020-07-10 |
12,609.2243 |
0.6632 BSV |
12,609.2243 |
12,209.2641 |
13,009.1845 |
12,209.2641 |
| 2020-07-09 |
12,661.7663 |
0.7203 BSV |
12,661.7663 |
12,314.2681 |
13,009.2645 |
13,009.2645 |
| 2020-07-08 |
12,921.0078 |
0.2877 BSV |
12,921.0078 |
12,233.0256 |
13,608.9900 |
13,009.2645 |
| 2020-07-07 |
11,845.1616 |
0.0002 BSV |
11,845.1616 |
11,827.4349 |
11,862.8884 |
11,862.8884 |