Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |