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