Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-04-28 |
13,472.3339 |
0.0799 BSV |
13,472.3339 |
13,444.6651 |
13,500.0027 |
13,500.0027 |
| 2020-04-27 |
14,900.0000 |
0.0123 BSV |
14,900.0000 |
14,900.0000 |
14,900.0000 |
14,900.0000 |
| 2020-04-26 |
13,444.6621 |
0.0050 BSV |
13,444.6621 |
13,444.6621 |
13,444.6621 |
13,444.6621 |
| 2020-04-25 |
13,347.9472 |
0.0002 BSV |
13,347.9472 |
13,347.9472 |
13,347.9472 |
13,347.9472 |
| 2020-04-24 |
15,000.0000 |
0.0692 BSV |
15,000.0000 |
15,000.0000 |
15,000.0000 |
15,000.0000 |
| 2020-04-23 |
13,522.1287 |
0.0062 BSV |
13,522.1287 |
13,522.1287 |
13,522.1287 |
13,522.1287 |
| 2020-04-22 |
13,432.4577 |
0.0318 BSV |
13,432.4577 |
13,410.7442 |
13,454.1713 |
13,454.1713 |
| 2020-04-21 |
14,237.5296 |
2.0352 BSV |
14,237.5296 |
13,495.0000 |
14,980.0593 |
13,495.0000 |
| 2020-04-20 |
13,497.3258 |
0.0000 BSV |
13,497.3258 |
13,497.3258 |
13,497.3258 |
13,497.3258 |
| 2020-04-19 |
13,497.3258 |
0.0017 BSV |
13,497.3258 |
13,497.3258 |
13,497.3258 |
13,497.3258 |
| 2020-04-18 |
16,772.8432 |
0.2601 BSV |
16,772.8432 |
16,000.0000 |
17,545.6865 |
17,545.6865 |
| 2020-04-17 |
16,000.0000 |
0.0001 BSV |
16,000.0000 |
16,000.0000 |
16,000.0000 |
16,000.0000 |
| 2020-04-16 |
13,151.0000 |
0.0892 BSV |
13,151.0000 |
13,151.0000 |
13,151.0000 |
13,151.0000 |
| 2020-04-15 |
14,775.0021 |
0.4097 BSV |
14,775.0021 |
13,150.0019 |
16,400.0022 |
13,150.0030 |
| 2020-04-14 |
13,150.0000 |
0.0010 BSV |
13,150.0000 |
13,150.0000 |
13,150.0000 |
13,150.0000 |
| 2020-04-13 |
13,150.0000 |
0.0000 BSV |
13,150.0000 |
13,150.0000 |
13,150.0000 |
13,150.0000 |
| 2020-04-12 |
13,150.0000 |
0.0047 BSV |
13,150.0000 |
13,150.0000 |
13,150.0000 |
13,150.0000 |
| 2020-04-11 |
13,390.1121 |
0.3852 BSV |
13,390.1121 |
13,280.2232 |
13,500.0010 |
13,280.2232 |
| 2020-04-10 |
16,418.0000 |
0.1238 BSV |
16,418.0000 |
16,418.0000 |
16,418.0000 |
16,418.0000 |