Crypto exchange Yobit

Market Bitcoin SV (BSV) / [unlinked]

Identifier on Yobit: bchsv_rur
Date Price Volume Open Low High Close
2020-04-09 11,500.0000 0.0059 BSV 11,500.0000 11,500.0000 11,500.0000 11,500.0000
2020-04-08 15,709.0000 0.0202 BSV 15,709.0000 15,000.0000 16,418.0000 16,418.0000
2020-04-07 10,146.3239 0.0000 BSV 10,146.3239 10,146.3239 10,146.3239 10,146.3239
2020-04-06 10,146.3239 0.0000 BSV 10,146.3239 10,146.3239 10,146.3239 10,146.3239
2020-04-05 10,146.3239 0.0000 BSV 10,146.3239 10,146.3239 10,146.3239 10,146.3239
2020-04-04 10,146.3239 0.0000 BSV 10,146.3239 10,146.3239 10,146.3239 10,146.3239
2020-04-03 10,146.3239 0.0000 BSV 10,146.3239 10,146.3239 10,146.3239 10,146.3239
2020-04-02 12,205.5532 0.0602 BSV 12,205.5532 10,146.3239 14,264.7825 10,146.3239
2020-04-01 13,647.5159 0.0030 BSV 13,647.5159 13,647.5159 13,647.5159 13,647.5159
2020-03-31 13,647.5159 0.0229 BSV 13,647.5159 13,647.5159 13,647.5159 13,647.5159
2020-03-30 12,950.7874 0.0485 BSV 12,950.7874 12,254.0589 13,647.5159 13,647.5159
2020-03-29 13,647.5159 0.0000 BSV 13,647.5159 13,647.5159 13,647.5159 13,647.5159
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