Identifier on Yobit: bchsv_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-11-28 |
5,261.4953 |
0.1396 BSV |
5,261.4953 |
4,922.9907 |
5,600.0000 |
5,600.0000 |
2019-11-27 |
4,551.6539 |
0.0131 BSV |
4,551.6539 |
4,213.2949 |
4,890.0129 |
4,213.2949 |
2019-11-26 |
4,628.8685 |
0.2159 BSV |
4,628.8685 |
4,239.0818 |
5,018.6553 |
4,239.0818 |
2019-11-25 |
4,261.7339 |
0.1325 BSV |
4,261.7339 |
3,750.5000 |
4,772.9677 |
3,750.5000 |
2019-11-24 |
5,299.9300 |
0.0000 BSV |
5,299.9300 |
5,299.9300 |
5,299.9300 |
5,299.9300 |
2019-11-23 |
4,949.9650 |
0.0155 BSV |
4,949.9650 |
4,600.0000 |
5,299.9300 |
5,299.9300 |
2019-11-22 |
5,012.9527 |
0.3482 BSV |
5,012.9527 |
4,731.0000 |
5,294.9054 |
4,731.0000 |
2019-11-21 |
6,125.7254 |
0.0000 BSV |
6,125.7254 |
6,125.7254 |
6,125.7254 |
6,125.7254 |
2019-11-20 |
5,428.3627 |
0.0196 BSV |
5,428.3627 |
4,731.0000 |
6,125.7254 |
6,125.7254 |
2019-11-19 |
5,865.0000 |
0.0436 BSV |
5,865.0000 |
4,731.0000 |
6,999.0000 |
4,731.0000 |
2019-11-18 |
7,300.0000 |
0.0000 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-17 |
7,300.0000 |
0.0000 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-16 |
7,300.0000 |
0.0000 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-15 |
7,300.0000 |
0.0000 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-14 |
7,300.0000 |
0.0000 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-13 |
7,300.0000 |
0.0001 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-12 |
4,750.0000 |
0.0012 BSV |
4,750.0000 |
4,750.0000 |
4,750.0000 |
4,750.0000 |
2019-11-11 |
7,300.0000 |
0.0007 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-10 |
7,300.0000 |
0.0000 BSV |
7,300.0000 |
7,300.0000 |
7,300.0000 |
7,300.0000 |
2019-11-09 |
6,900.0000 |
0.2782 BSV |
6,900.0000 |
6,500.0000 |
7,300.0000 |
7,300.0000 |
2019-11-08 |
6,666.6666 |
0.0000 BSV |
6,666.6666 |
6,666.6666 |
6,666.6666 |
6,666.6666 |
2019-11-07 |
5,698.8333 |
0.0982 BSV |
5,698.8333 |
4,731.0000 |
6,666.6666 |
6,666.6666 |
2019-11-06 |
6,015.5000 |
0.0030 BSV |
6,015.5000 |
4,731.0000 |
7,300.0000 |
4,731.0000 |
2019-11-05 |
6,550.0000 |
0.1735 BSV |
6,550.0000 |
5,800.0000 |
7,300.0000 |
5,800.0000 |
2019-11-04 |
4,135.5000 |
0.1255 BSV |
4,135.5000 |
4,071.0000 |
4,200.0000 |
4,071.0000 |
2019-11-03 |
4,200.0000 |
0.0360 BSV |
4,200.0000 |
4,200.0000 |
4,200.0000 |
4,200.0000 |
2019-11-02 |
5,100.0000 |
0.2081 BSV |
5,100.0000 |
4,200.0000 |
6,000.0000 |
6,000.0000 |
2019-11-01 |
4,200.0000 |
0.0000 BSV |
4,200.0000 |
4,200.0000 |
4,200.0000 |
4,200.0000 |
2019-10-31 |
5,100.0000 |
0.0842 BSV |
5,100.0000 |
4,200.0000 |
6,000.0000 |
4,200.0000 |
2019-10-30 |
5,894.5000 |
0.0297 BSV |
5,894.5000 |
5,789.0000 |
6,000.0000 |
6,000.0000 |
2019-10-29 |
5,644.5000 |
2.9988 BSV |
5,644.5000 |
5,500.0000 |
5,789.0000 |
5,789.0000 |
2019-10-28 |
4,800.0000 |
4.0977 BSV |
4,800.0000 |
4,000.0000 |
5,600.0000 |
5,584.0000 |
2019-10-27 |
4,769.5000 |
0.0367 BSV |
4,769.5000 |
3,750.0000 |
5,789.0000 |
5,600.0000 |
2019-10-26 |
4,769.5000 |
0.0045 BSV |
4,769.5000 |
3,750.0000 |
5,789.0000 |
3,750.0000 |
2019-10-25 |
4,570.0000 |
0.0308 BSV |
4,570.0000 |
4,570.0000 |
4,570.0000 |
4,570.0000 |
2019-10-24 |
5,789.0000 |
0.0000 BSV |
5,789.0000 |
5,789.0000 |
5,789.0000 |
5,789.0000 |
2019-10-23 |
5,789.0000 |
0.0000 BSV |
5,789.0000 |
5,789.0000 |
5,789.0000 |
5,789.0000 |
2019-10-22 |
5,150.0000 |
0.0077 BSV |
5,150.0000 |
4,511.0000 |
5,789.0000 |
5,789.0000 |
2019-10-21 |
5,150.0000 |
0.1006 BSV |
5,150.0000 |
4,511.0000 |
5,789.0000 |
4,511.0000 |
2019-10-20 |
4,700.0000 |
0.0611 BSV |
4,700.0000 |
4,700.0000 |
4,700.0000 |
4,700.0000 |
2019-10-19 |
4,700.0000 |
0.0111 BSV |
4,700.0000 |
4,700.0000 |
4,700.0000 |
4,700.0000 |
2019-10-18 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-17 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-16 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-15 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-14 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-13 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-12 |
5,778.1100 |
0.0000 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-11 |
5,778.1100 |
0.0087 BSV |
5,778.1100 |
5,778.1100 |
5,778.1100 |
5,778.1100 |
2019-10-10 |
5,387.6622 |
0.0000 BSV |
5,387.6622 |
5,387.6622 |
5,387.6622 |
5,387.6622 |