Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
13,647.5159 |
0.0000 BSV |
13,647.5159 |
13,647.5159 |
13,647.5159 |
13,647.5159 |
| 2020-03-27 |
13,647.5159 |
0.0017 BSV |
13,647.5159 |
13,647.5159 |
13,647.5159 |
13,647.5159 |
| 2020-03-26 |
13,886.2947 |
0.4981 BSV |
13,886.2947 |
13,772.5894 |
14,000.0000 |
13,772.5894 |
| 2020-03-24 |
14,000.0000 |
1.0526 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-03-23 |
14,000.0000 |
0.3217 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-03-22 |
13,981.2029 |
0.0101 BSV |
13,981.2029 |
13,981.2029 |
13,981.2029 |
13,981.2029 |
| 2020-03-21 |
14,000.0000 |
0.0000 BSV |
14,000.0000 |
14,000.0000 |
14,000.0000 |
14,000.0000 |
| 2020-03-20 |
12,500.0001 |
0.0701 BSV |
12,500.0001 |
11,000.0001 |
14,000.0000 |
14,000.0000 |
| 2020-03-19 |
12,500.0000 |
0.1688 BSV |
12,500.0000 |
11,000.0001 |
14,000.0000 |
12,050.0000 |
| 2020-03-18 |
9,972.7819 |
0.0000 BSV |
9,972.7819 |
9,972.7819 |
9,972.7819 |
9,972.7819 |
| 2020-03-17 |
9,972.7819 |
0.0000 BSV |
9,972.7819 |
9,972.7819 |
9,972.7819 |
9,972.7819 |
| 2020-03-16 |
9,539.3979 |
0.0017 BSV |
9,539.3979 |
9,106.0138 |
9,972.7819 |
9,972.7819 |
| 2020-03-15 |
8,945.0000 |
1.2797 BSV |
8,945.0000 |
8,945.0000 |
8,945.0000 |
8,945.0000 |
| 2020-03-14 |
8,934.5455 |
0.0253 BSV |
8,934.5455 |
8,934.5455 |
8,934.5455 |
8,934.5455 |
| 2020-03-13 |
9,537.1589 |
0.0641 BSV |
9,537.1589 |
8,850.0000 |
10,224.3178 |
8,850.0000 |
| 2020-03-12 |
12,922.4001 |
2.0930 BSV |
12,922.4001 |
10,701.0000 |
15,143.8001 |
11,374.2371 |
| 2020-03-11 |
12,778.0001 |
0.0000 BSV |
12,778.0001 |
12,778.0001 |
12,778.0001 |
12,778.0001 |
| 2020-03-10 |
12,778.0093 |
0.0006 BSV |
12,778.0093 |
12,778.0001 |
12,778.0185 |
12,778.0001 |
| 2020-03-09 |
14,346.9766 |
0.4853 BSV |
14,346.9766 |
13,450.0004 |
15,243.9529 |
13,450.0004 |
| 2020-03-08 |
13,478.4390 |
0.0090 BSV |
13,478.4390 |
13,450.0004 |
13,506.8776 |
13,450.0004 |
| 2020-03-06 |
13,335.3695 |
0.0001 BSV |
13,335.3695 |
13,335.3695 |
13,335.3695 |
13,335.3695 |
| 2020-03-05 |
13,335.3695 |
0.0001 BSV |
13,335.3695 |
13,335.3695 |
13,335.3695 |
13,335.3695 |
| 2020-03-04 |
13,999.3941 |
0.0472 BSV |
13,999.3941 |
12,850.0000 |
15,148.7883 |
15,148.7883 |
| 2020-03-03 |
14,313.1196 |
0.1308 BSV |
14,313.1196 |
12,850.0000 |
15,776.2392 |
12,850.0000 |
| 2020-03-02 |
14,884.7502 |
0.5446 BSV |
14,884.7502 |
13,854.5005 |
15,915.0000 |
14,169.3171 |
| 2020-03-01 |
14,150.7500 |
0.0028 BSV |
14,150.7500 |
14,051.5000 |
14,250.0000 |
14,051.5000 |
| 2020-02-29 |
15,772.5196 |
0.0012 BSV |
15,772.5196 |
15,772.5196 |
15,772.5196 |
15,772.5196 |
| 2020-02-28 |
15,334.9034 |
0.0581 BSV |
15,334.9034 |
14,250.0000 |
16,419.8067 |
16,419.8067 |
| 2020-02-27 |
14,710.9988 |
0.1547 BSV |
14,710.9988 |
14,360.7173 |
15,061.2803 |
15,061.2803 |
| 2020-02-26 |
14,815.9823 |
0.1616 BSV |
14,815.9823 |
14,051.5000 |
15,580.4647 |
14,360.7173 |
| 2020-02-25 |
17,564.8564 |
0.0098 BSV |
17,564.8564 |
16,822.5447 |
18,307.1681 |
18,307.1681 |
| 2020-02-24 |
16,718.5531 |
0.3004 BSV |
16,718.5531 |
16,614.5614 |
16,822.5447 |
16,822.5447 |
| 2020-02-23 |
16,046.3608 |
0.0007 BSV |
16,046.3608 |
15,478.1603 |
16,614.5614 |
16,614.5614 |
| 2020-02-22 |
16,082.2807 |
0.5497 BSV |
16,082.2807 |
15,550.0000 |
16,614.5614 |
15,550.0000 |
| 2020-02-21 |
16,226.3939 |
0.2165 BSV |
16,226.3939 |
15,838.2265 |
16,614.5614 |
16,614.5614 |
| 2020-02-20 |
16,743.4848 |
0.0644 BSV |
16,743.4848 |
16,614.5614 |
16,872.4081 |
16,614.5614 |
| 2020-02-19 |
17,334.5012 |
0.0448 BSV |
17,334.5012 |
16,200.0959 |
18,468.9066 |
17,166.9933 |
| 2020-02-18 |
17,844.1027 |
0.0202 BSV |
17,844.1027 |
16,944.5498 |
18,743.6556 |
18,399.9041 |
| 2020-02-17 |
17,463.3432 |
0.3463 BSV |
17,463.3432 |
15,000.0000 |
19,926.6864 |
19,926.6864 |
| 2020-02-16 |
16,767.2997 |
0.0235 BSV |
16,767.2997 |
16,199.5994 |
17,335.0000 |
16,949.5701 |
| 2020-02-15 |
17,736.5000 |
0.3679 BSV |
17,736.5000 |
15,000.0000 |
20,473.0000 |
17,331.3300 |
| 2020-02-14 |
20,198.5001 |
0.0578 BSV |
20,198.5001 |
18,450.0000 |
21,947.0002 |
18,450.0000 |
| 2020-02-13 |
20,473.5001 |
0.2554 BSV |
20,473.5001 |
19,100.0000 |
21,847.0002 |
21,847.0002 |
| 2020-02-12 |
20,548.5001 |
1.0901 BSV |
20,548.5001 |
19,250.0000 |
21,847.0002 |
21,847.0002 |
| 2020-02-11 |
20,548.5001 |
0.5586 BSV |
20,548.5001 |
19,250.0000 |
21,847.0002 |
19,250.0000 |
| 2020-02-10 |
20,372.3066 |
0.4048 BSV |
20,372.3066 |
19,200.0000 |
21,544.6132 |
19,200.0004 |
| 2020-02-09 |
20,283.3609 |
1.9481 BSV |
20,283.3609 |
18,450.0067 |
22,116.7151 |
20,000.5000 |
| 2020-02-08 |
19,276.4218 |
0.9171 BSV |
19,276.4218 |
17,550.0000 |
21,002.8436 |
17,555.0004 |
| 2020-02-07 |
19,077.0000 |
1.0184 BSV |
19,077.0000 |
16,155.0000 |
21,999.0000 |
17,817.2450 |
| 2020-02-06 |
18,678.0000 |
1.4223 BSV |
18,678.0000 |
17,956.0000 |
19,400.0000 |
18,428.4872 |