Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-06 |
11,714.9591 |
0.0744 BSV |
11,714.9591 |
10,618.7247 |
12,811.1934 |
12,226.8864 |
| 2020-07-05 |
10,598.0922 |
0.0000 BSV |
10,598.0922 |
10,598.0922 |
10,598.0922 |
10,598.0922 |
| 2020-07-04 |
10,598.1922 |
0.1265 BSV |
10,598.1922 |
10,598.0922 |
10,598.2922 |
10,598.0922 |
| 2020-07-03 |
12,145.3379 |
0.2480 BSV |
12,145.3379 |
10,681.6858 |
13,608.9900 |
11,455.2178 |
| 2020-07-02 |
11,467.5595 |
0.1290 BSV |
11,467.5595 |
10,652.1171 |
12,283.0020 |
10,681.6858 |
| 2020-07-01 |
11,385.0740 |
0.2842 BSV |
11,385.0740 |
11,273.1852 |
11,496.9627 |
11,496.9627 |
| 2020-06-30 |
11,055.4205 |
0.5993 BSV |
11,055.4205 |
10,632.6087 |
11,478.2324 |
11,273.1852 |
| 2020-06-29 |
10,592.0807 |
0.0367 BSV |
10,592.0807 |
10,592.0807 |
10,592.0807 |
10,592.0807 |
| 2020-06-28 |
11,070.0205 |
0.0140 BSV |
11,070.0205 |
10,807.8748 |
11,332.1662 |
11,332.1662 |
| 2020-06-27 |
11,073.3046 |
0.0857 BSV |
11,073.3046 |
10,807.8748 |
11,338.7345 |
10,873.2390 |
| 2020-06-26 |
12,695.2080 |
0.3188 BSV |
12,695.2080 |
11,430.4160 |
13,960.0000 |
11,430.4160 |
| 2020-06-25 |
12,457.3969 |
0.0000 BSV |
12,457.3969 |
12,457.3969 |
12,457.3969 |
12,457.3969 |
| 2020-06-24 |
13,208.1985 |
0.4411 BSV |
13,208.1985 |
12,457.3969 |
13,959.0000 |
12,457.3969 |
| 2020-06-23 |
12,606.1087 |
0.5380 BSV |
12,606.1087 |
11,252.2173 |
13,960.0000 |
12,697.1391 |
| 2020-06-22 |
11,745.5227 |
0.7039 BSV |
11,745.5227 |
11,104.4987 |
12,386.5466 |
12,386.5466 |
| 2020-06-21 |
11,969.9964 |
0.0336 BSV |
11,969.9964 |
11,485.3065 |
12,454.6862 |
11,485.3065 |
| 2020-06-20 |
13,960.0000 |
0.0000 BSV |
13,960.0000 |
13,960.0000 |
13,960.0000 |
13,960.0000 |
| 2020-06-19 |
13,230.9692 |
0.1504 BSV |
13,230.9692 |
12,501.9385 |
13,960.0000 |
13,960.0000 |
| 2020-06-18 |
12,065.3114 |
0.2379 BSV |
12,065.3114 |
11,521.9604 |
12,608.6623 |
12,501.9385 |