Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |