Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-17 |
11,695.1054 |
0.0318 BSV |
11,695.1054 |
11,517.3295 |
11,872.8814 |
11,872.8814 |
| 2020-05-16 |
12,798.5072 |
0.0000 BSV |
12,798.5072 |
12,798.5072 |
12,798.5072 |
12,798.5072 |
| 2020-05-15 |
12,798.5072 |
0.0000 BSV |
12,798.5072 |
12,798.5072 |
12,798.5072 |
12,798.5072 |
| 2020-05-14 |
12,798.5072 |
0.0263 BSV |
12,798.5072 |
12,798.5072 |
12,798.5072 |
12,798.5072 |
| 2020-05-13 |
12,712.0391 |
0.0217 BSV |
12,712.0391 |
12,712.0391 |
12,712.0391 |
12,712.0391 |
| 2020-05-12 |
13,349.4081 |
0.3835 BSV |
13,349.4081 |
12,181.3406 |
14,517.4756 |
12,618.9941 |
| 2020-05-11 |
11,517.3296 |
0.0105 BSV |
11,517.3296 |
11,517.3296 |
11,517.3296 |
11,517.3296 |
| 2020-05-10 |
12,630.0634 |
0.3979 BSV |
12,630.0634 |
11,500.0001 |
13,760.1268 |
11,500.0001 |
| 2020-05-09 |
13,760.1269 |
0.0022 BSV |
13,760.1269 |
13,760.1269 |
13,760.1269 |
13,760.1269 |
| 2020-05-08 |
14,501.3363 |
0.0046 BSV |
14,501.3363 |
13,729.4036 |
15,273.2690 |
15,258.1376 |
| 2020-05-07 |
14,445.0728 |
0.0530 BSV |
14,445.0728 |
13,616.8765 |
15,273.2690 |
13,649.8389 |
| 2020-05-06 |
13,625.0700 |
0.0917 BSV |
13,625.0700 |
13,616.7875 |
13,633.3526 |
13,633.3526 |
| 2020-05-05 |
15,258.4260 |
0.0096 BSV |
15,258.4260 |
15,243.5830 |
15,273.2690 |
15,273.2690 |
| 2020-05-04 |
13,852.8523 |
0.0216 BSV |
13,852.8523 |
13,852.8523 |
13,852.8523 |
13,852.8523 |
| 2020-05-03 |
13,550.0331 |
0.6298 BSV |
13,550.0331 |
13,500.0024 |
13,600.0638 |
13,600.0554 |
| 2020-05-02 |
13,500.0023 |
0.0096 BSV |
13,500.0023 |
13,500.0023 |
13,500.0023 |
13,500.0023 |
| 2020-05-01 |
17,155.1300 |
0.0001 BSV |
17,155.1300 |
17,155.1300 |
17,155.1300 |
17,155.1300 |
| 2020-04-30 |
16,110.5435 |
0.0965 BSV |
16,110.5435 |
15,065.9570 |
17,155.1300 |
17,155.1300 |
| 2020-04-29 |
14,795.5814 |
0.1063 BSV |
14,795.5814 |
13,361.9476 |
16,229.2152 |
16,229.2152 |