Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-17 |
16,566.8588 |
0.9293 BSV |
16,566.8588 |
14,050.0001 |
19,083.7176 |
14,050.0001 |
| 2020-01-16 |
17,550.6788 |
15.0564 BSV |
17,550.6788 |
11,550.0000 |
23,551.3577 |
19,056.6363 |
| 2020-01-15 |
17,550.6788 |
13.7417 BSV |
17,550.6788 |
11,550.0000 |
23,551.3577 |
19,811.9449 |
| 2020-01-14 |
15,602.5915 |
6.6151 BSV |
15,602.5915 |
10,692.6830 |
20,512.5000 |
20,512.5000 |
| 2020-01-13 |
10,716.1592 |
0.0016 BSV |
10,716.1592 |
10,712.8985 |
10,719.4200 |
10,712.8985 |
| 2020-01-12 |
10,280.4844 |
1.3681 BSV |
10,280.4844 |
9,252.9817 |
11,307.9871 |
10,152.2426 |
| 2020-01-11 |
9,753.1510 |
2.3012 BSV |
9,753.1510 |
8,505.8243 |
11,000.4777 |
9,902.8338 |
| 2020-01-10 |
7,774.9722 |
3.8018 BSV |
7,774.9722 |
6,749.9445 |
8,800.0000 |
8,505.8243 |
| 2020-01-09 |
6,166.0400 |
0.2020 BSV |
6,166.0400 |
5,100.0000 |
7,232.0800 |
6,749.9445 |
| 2020-01-08 |
6,025.0000 |
0.0095 BSV |
6,025.0000 |
5,050.0000 |
7,000.0000 |
7,000.0000 |
| 2020-01-07 |
6,000.0000 |
0.1216 BSV |
6,000.0000 |
5,000.0000 |
7,000.0000 |
7,000.0000 |
| 2020-01-06 |
5,000.0000 |
0.0022 BSV |
5,000.0000 |
5,000.0000 |
5,000.0000 |
5,000.0000 |
| 2020-01-05 |
6,025.0000 |
0.0002 BSV |
6,025.0000 |
5,950.0000 |
6,100.0000 |
6,100.0000 |
| 2020-01-04 |
6,000.0000 |
0.0031 BSV |
6,000.0000 |
6,000.0000 |
6,000.0000 |
6,000.0000 |
| 2020-01-03 |
5,775.0500 |
0.3109 BSV |
5,775.0500 |
5,700.1000 |
5,850.0000 |
5,850.0000 |
| 2020-01-02 |
4,500.1000 |
0.0022 BSV |
4,500.1000 |
4,500.1000 |
4,500.1000 |
4,500.1000 |
| 2020-01-01 |
5,500.1000 |
1.4751 BSV |
5,500.1000 |
5,500.1000 |
5,500.1000 |
5,500.1000 |
| 2019-12-31 |
4,500.1000 |
0.0000 BSV |
4,500.1000 |
4,500.1000 |
4,500.1000 |
4,500.1000 |
| 2019-12-30 |
4,500.1000 |
0.0020 BSV |
4,500.1000 |
4,500.1000 |
4,500.1000 |
4,500.1000 |
| 2019-12-29 |
5,084.5851 |
1.0757 BSV |
5,084.5851 |
4,500.0000 |
5,669.1702 |
4,500.1000 |
| 2019-12-28 |
4,500.0000 |
0.0000 BSV |
4,500.0000 |
4,500.0000 |
4,500.0000 |
4,500.0000 |
| 2019-12-27 |
5,092.6048 |
0.0757 BSV |
5,092.6048 |
4,500.0000 |
5,685.2097 |
4,500.0000 |
| 2019-12-26 |
5,434.7865 |
0.0087 BSV |
5,434.7865 |
5,434.7865 |
5,434.7865 |
5,434.7865 |
| 2019-12-25 |
5,434.7865 |
0.0002 BSV |
5,434.7865 |
5,434.7865 |
5,434.7865 |
5,434.7865 |
| 2019-12-24 |
5,434.7865 |
0.0000 BSV |
5,434.7865 |
5,434.7865 |
5,434.7865 |
5,434.7865 |
| 2019-12-23 |
5,499.6067 |
0.4207 BSV |
5,499.6067 |
5,314.2799 |
5,684.9335 |
5,434.7865 |
| 2019-12-22 |
5,415.7815 |
0.2622 BSV |
5,415.7815 |
5,232.7983 |
5,598.7647 |
5,232.7983 |
| 2019-12-21 |
4,450.0000 |
0.0000 BSV |
4,450.0000 |
4,450.0000 |
4,450.0000 |
4,450.0000 |
| 2019-12-20 |
4,450.0000 |
0.0022 BSV |
4,450.0000 |
4,450.0000 |
4,450.0000 |
4,450.0000 |
| 2019-12-19 |
4,911.6455 |
0.0000 BSV |
4,911.6455 |
4,911.6455 |
4,911.6455 |
4,911.6455 |
| 2019-12-18 |
4,911.6455 |
0.0997 BSV |
4,911.6455 |
4,911.6455 |
4,911.6455 |
4,911.6455 |
| 2019-12-17 |
5,515.0887 |
0.0010 BSV |
5,515.0887 |
5,280.1774 |
5,750.0000 |
5,280.1774 |
| 2019-12-16 |
5,076.0500 |
0.3062 BSV |
5,076.0500 |
4,402.1000 |
5,750.0000 |
5,750.0000 |
| 2019-12-15 |
4,450.0000 |
0.0003 BSV |
4,450.0000 |
4,450.0000 |
4,450.0000 |
4,450.0000 |
| 2019-12-14 |
4,450.0000 |
0.0000 BSV |
4,450.0000 |
4,450.0000 |
4,450.0000 |
4,450.0000 |
| 2019-12-13 |
4,450.0000 |
0.1000 BSV |
4,450.0000 |
4,450.0000 |
4,450.0000 |
4,450.0000 |
| 2019-12-12 |
5,811.6552 |
0.0000 BSV |
5,811.6552 |
5,811.6552 |
5,811.6552 |
5,811.6552 |
| 2019-12-11 |
5,811.6552 |
0.0000 BSV |
5,811.6552 |
5,811.6552 |
5,811.6552 |
5,811.6552 |
| 2019-12-10 |
5,155.8276 |
0.3099 BSV |
5,155.8276 |
4,500.0000 |
5,811.6552 |
5,811.6552 |
| 2019-12-09 |
4,507.0000 |
0.0100 BSV |
4,507.0000 |
4,507.0000 |
4,507.0000 |
4,507.0000 |
| 2019-12-08 |
5,418.5372 |
0.0042 BSV |
5,418.5372 |
4,500.0000 |
6,337.0744 |
6,337.0744 |
| 2019-12-07 |
5,887.3558 |
0.0000 BSV |
5,887.3558 |
5,887.3558 |
5,887.3558 |
5,887.3558 |
| 2019-12-06 |
5,887.3558 |
0.0000 BSV |
5,887.3558 |
5,887.3558 |
5,887.3558 |
5,887.3558 |
| 2019-12-05 |
5,887.3558 |
0.0000 BSV |
5,887.3558 |
5,887.3558 |
5,887.3558 |
5,887.3558 |
| 2019-12-04 |
5,496.4872 |
0.3025 BSV |
5,496.4872 |
4,402.0000 |
6,590.9744 |
6,526.2762 |
| 2019-12-03 |
6,318.5542 |
0.2501 BSV |
6,318.5542 |
5,922.7403 |
6,714.3682 |
5,922.7403 |
| 2019-12-02 |
5,652.0559 |
0.0737 BSV |
5,652.0559 |
4,400.0000 |
6,904.1117 |
4,400.0000 |
| 2019-12-01 |
6,801.9437 |
0.0000 BSV |
6,801.9437 |
6,801.9437 |
6,801.9437 |
6,801.9437 |
| 2019-11-30 |
6,801.9437 |
0.0000 BSV |
6,801.9437 |
6,801.9437 |
6,801.9437 |
6,801.9437 |
| 2019-11-29 |
6,147.4515 |
0.3298 BSV |
6,147.4515 |
5,444.0682 |
6,850.8349 |
6,801.9437 |