Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-17 |
12,037.5009 |
1.2496 BSV |
12,037.5009 |
10,575.0017 |
13,500.0000 |
12,608.6623 |
| 2020-06-16 |
11,983.9334 |
0.0011 BSV |
11,983.9334 |
11,757.7165 |
12,210.1503 |
12,210.1503 |
| 2020-06-15 |
11,764.3446 |
0.0263 BSV |
11,764.3446 |
11,757.7165 |
11,770.9726 |
11,757.7165 |
| 2020-06-14 |
11,809.9516 |
0.0011 BSV |
11,809.9516 |
11,809.9516 |
11,809.9516 |
11,809.9516 |
| 2020-06-13 |
12,045.7716 |
0.1500 BSV |
12,045.7716 |
12,025.7933 |
12,065.7500 |
12,065.7500 |
| 2020-06-12 |
12,475.4077 |
0.3685 BSV |
12,475.4077 |
11,809.9527 |
13,140.8627 |
11,894.5110 |
| 2020-06-11 |
12,608.3501 |
0.2718 BSV |
12,608.3501 |
11,685.0450 |
13,531.6552 |
13,123.6227 |
| 2020-06-10 |
12,677.1177 |
0.6842 BSV |
12,677.1177 |
11,684.9412 |
13,669.2942 |
11,684.9412 |
| 2020-06-09 |
11,409.4329 |
0.0000 BSV |
11,409.4329 |
11,409.4329 |
11,409.4329 |
11,409.4329 |
| 2020-06-08 |
12,043.2902 |
0.0181 BSV |
12,043.2902 |
11,409.4329 |
12,677.1476 |
11,409.4329 |
| 2020-06-07 |
12,666.0821 |
0.0000 BSV |
12,666.0821 |
12,666.0821 |
12,666.0821 |
12,666.0821 |
| 2020-06-06 |
12,666.0821 |
0.0000 BSV |
12,666.0821 |
12,666.0821 |
12,666.0821 |
12,666.0821 |
| 2020-06-05 |
12,671.6148 |
0.0388 BSV |
12,671.6148 |
12,666.0821 |
12,677.1476 |
12,666.0821 |
| 2020-06-04 |
12,597.3009 |
0.2883 BSV |
12,597.3009 |
12,597.3009 |
12,597.3009 |
12,597.3009 |
| 2020-06-03 |
13,735.9741 |
0.1191 BSV |
13,735.9741 |
13,735.9741 |
13,735.9741 |
13,735.9741 |
| 2020-06-02 |
13,779.6942 |
0.0116 BSV |
13,779.6942 |
13,610.8952 |
13,948.4931 |
13,948.4931 |
| 2020-06-01 |
12,696.8813 |
0.0000 BSV |
12,696.8813 |
12,696.8813 |
12,696.8813 |
12,696.8813 |
| 2020-05-31 |
12,703.3969 |
0.9729 BSV |
12,703.3969 |
12,696.8813 |
12,709.9125 |
12,696.8813 |
| 2020-05-30 |
13,646.9121 |
0.0000 BSV |
13,646.9121 |
13,646.9121 |
13,646.9121 |
13,646.9121 |
| 2020-05-29 |
13,005.8253 |
0.1224 BSV |
13,005.8253 |
12,340.1999 |
13,671.4507 |
13,646.9121 |
| 2020-05-28 |
12,289.0118 |
0.1122 BSV |
12,289.0118 |
12,280.4139 |
12,297.6097 |
12,280.4139 |
| 2020-05-27 |
14,000.0000 |
0.0000 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-05-26 |
14,000.0000 |
0.0000 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-05-25 |
14,000.0000 |
0.0000 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-05-24 |
14,000.0000 |
0.0000 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-05-23 |
14,000.0000 |
0.0000 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-05-22 |
14,000.0000 |
0.0074 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-05-21 |
14,196.2270 |
0.3007 BSV |
14,196.2270 |
14,170.4539 |
14,222.0000 |
14,222.0000 |
| 2020-05-20 |
12,060.0000 |
0.0000 BSV |
12,060.0000 |
12,060.0000 |
12,060.0000 |
12,060.0000 |
| 2020-05-19 |
12,060.0000 |
0.0010 BSV |
12,060.0000 |
12,060.0000 |
12,060.0000 |
12,060.0000 |
| 2020-05-18 |
12,124.3819 |
0.0000 BSV |
12,124.3819 |
12,124.3819 |
12,124.3819 |
12,124.3819 |