Crypto exchange Yobit

Market Bitcoin SV (BSV) / [unlinked]

Identifier on Yobit: bchsv_rur
Date Price Volume Open Low High Close
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
2020-02-05 16,950.1545 0.2532 BSV 16,950.1545 15,000.0001 18,900.3089 18,900.3089
2020-02-04 16,734.0974 0.0775 BSV 16,734.0974 16,276.4833 17,191.7115 16,276.4833
2020-02-03 17,242.6429 1.0957 BSV 17,242.6429 17,183.5470 17,301.7388 17,183.5470
2020-02-02 17,185.2475 0.0527 BSV 17,185.2475 17,183.5470 17,186.9480 17,186.9480
2020-02-01 17,329.9673 0.0708 BSV 17,329.9673 17,183.5470 17,476.3876 17,183.5470
2020-01-31 17,128.9115 0.2984 BSV 17,128.9115 16,261.3646 17,996.4585 16,959.4692
2020-01-30 17,996.8512 0.2720 BSV 17,996.8512 17,264.9598 18,728.7426 18,637.3190
2020-01-29 17,481.7456 0.3457 BSV 17,481.7456 17,199.1158 17,764.3753 17,199.1158
2020-01-28 16,616.3599 2.3129 BSV 16,616.3599 14,500.0000 18,732.7197 18,189.9695
2020-01-27 17,984.4603 0.0956 BSV 17,984.4603 16,784.6383 19,184.2822 18,426.6083
2020-01-26 15,539.1263 0.0000 BSV 15,539.1263 15,539.1263 15,539.1263 15,539.1263
2020-01-25 15,970.7244 0.0318 BSV 15,970.7244 15,539.1263 16,402.3226 15,539.1263
2020-01-24 16,499.8019 0.0109 BSV 16,499.8019 16,172.5910 16,827.0127 16,754.3706
2020-01-23 17,033.4228 0.4775 BSV 17,033.4228 16,000.0000 18,066.8456 16,000.0000
2020-01-22 19,120.4965 2.4753 BSV 19,120.4965 18,454.4930 19,786.5000 19,402.5296
2020-01-21 18,277.0275 7.5761 BSV 18,277.0275 15,555.5550 20,998.5000 19,763.3420
2020-01-20 17,218.2942 2.3973 BSV 17,218.2942 14,551.5000 19,885.0884 18,105.5000
2020-01-19 14,891.3620 0.0156 BSV 14,891.3620 14,051.0000 15,731.7240 14,051.0000
2020-01-18 15,248.5973 1.7334 BSV 15,248.5973 14,052.2553 16,444.9394 16,368.0912