Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-09 |
5,233.4853 |
0.1135 BSV |
5,233.4853 |
5,000.0000 |
5,466.9707 |
5,000.0000 |
| 2019-10-08 |
5,383.3840 |
0.0000 BSV |
5,383.3840 |
5,383.3840 |
5,383.3840 |
5,383.3840 |
| 2019-10-07 |
5,383.3840 |
0.0000 BSV |
5,383.3840 |
5,383.3840 |
5,383.3840 |
5,383.3840 |
| 2019-10-06 |
5,465.2706 |
0.0031 BSV |
5,465.2706 |
5,383.3840 |
5,547.1573 |
5,383.3840 |
| 2019-10-05 |
5,744.5099 |
0.0000 BSV |
5,744.5099 |
5,744.5099 |
5,744.5099 |
5,744.5099 |
| 2019-10-04 |
5,744.5099 |
0.0000 BSV |
5,744.5099 |
5,744.5099 |
5,744.5099 |
5,744.5099 |
| 2019-10-03 |
5,744.5099 |
0.0002 BSV |
5,744.5099 |
5,744.5099 |
5,744.5099 |
5,744.5099 |
| 2019-10-02 |
5,387.5502 |
0.0128 BSV |
5,387.5502 |
5,387.5502 |
5,387.5502 |
5,387.5502 |
| 2019-10-01 |
5,407.5000 |
0.2906 BSV |
5,407.5000 |
5,015.0000 |
5,800.0000 |
5,800.0000 |
| 2019-09-30 |
5,159.8925 |
1.0967 BSV |
5,159.8925 |
5,000.0001 |
5,319.7850 |
5,002.8007 |
| 2019-09-29 |
5,154.8493 |
0.5941 BSV |
5,154.8493 |
5,001.0000 |
5,308.6987 |
5,289.6686 |
| 2019-09-28 |
5,308.6987 |
0.0000 BSV |
5,308.6987 |
5,308.6987 |
5,308.6987 |
5,308.6987 |
| 2019-09-27 |
5,308.6987 |
0.0700 BSV |
5,308.6987 |
5,308.6987 |
5,308.6987 |
5,308.6987 |
| 2019-09-26 |
5,382.8995 |
0.0200 BSV |
5,382.8995 |
5,382.8995 |
5,382.8995 |
5,382.8995 |
| 2019-09-25 |
5,182.6333 |
0.9208 BSV |
5,182.6333 |
5,029.5067 |
5,335.7598 |
5,029.5067 |
| 2019-09-24 |
5,540.0000 |
0.3951 BSV |
5,540.0000 |
5,200.0000 |
5,880.0000 |
5,200.0000 |
| 2019-09-23 |
6,650.0050 |
1.2815 BSV |
6,650.0050 |
5,850.0100 |
7,450.0000 |
5,853.9891 |
| 2019-09-22 |
7,500.0000 |
0.0000 BSV |
7,500.0000 |
7,500.0000 |
7,500.0000 |
7,500.0000 |
| 2019-09-21 |
7,500.0000 |
0.0000 BSV |
7,500.0000 |
7,500.0000 |
7,500.0000 |
7,500.0000 |
| 2019-09-20 |
7,500.0000 |
0.0000 BSV |
7,500.0000 |
7,500.0000 |
7,500.0000 |
7,500.0000 |
| 2019-09-19 |
6,650.0000 |
0.0718 BSV |
6,650.0000 |
5,800.0000 |
7,500.0000 |
7,500.0000 |
| 2019-09-18 |
6,650.0000 |
0.0572 BSV |
6,650.0000 |
5,800.0000 |
7,500.0000 |
7,500.0000 |
| 2019-09-17 |
6,403.7500 |
0.0109 BSV |
6,403.7500 |
5,607.5000 |
7,200.0000 |
5,607.5000 |
| 2019-09-16 |
7,240.0000 |
0.0392 BSV |
7,240.0000 |
6,980.0000 |
7,500.0000 |
7,200.0000 |
| 2019-09-15 |
6,552.9164 |
0.0340 BSV |
6,552.9164 |
5,505.8328 |
7,600.0000 |
7,580.0000 |
| 2019-09-14 |
6,700.0050 |
0.0139 BSV |
6,700.0050 |
6,500.0000 |
6,900.0100 |
6,500.0000 |
| 2019-09-13 |
7,361.7563 |
0.0692 BSV |
7,361.7563 |
6,900.0100 |
7,823.5025 |
6,900.0100 |
| 2019-09-12 |
7,435.9382 |
0.0169 BSV |
7,435.9382 |
6,900.0100 |
7,971.8663 |
7,971.8663 |
| 2019-09-11 |
7,409.0656 |
0.1795 BSV |
7,409.0656 |
6,500.0000 |
8,318.1312 |
8,000.0000 |
| 2019-09-10 |
7,795.8038 |
0.2977 BSV |
7,795.8038 |
7,000.1000 |
8,591.5076 |
8,500.0000 |
| 2019-09-09 |
7,985.1136 |
0.1547 BSV |
7,985.1136 |
7,570.2271 |
8,400.0000 |
7,570.2271 |
| 2019-09-08 |
8,130.1644 |
0.0613 BSV |
8,130.1644 |
7,605.3687 |
8,654.9600 |
8,654.9600 |
| 2019-09-07 |
7,604.0000 |
0.0000 BSV |
7,604.0000 |
7,604.0000 |
7,604.0000 |
7,604.0000 |
| 2019-09-06 |
8,127.9536 |
2.3785 BSV |
8,127.9536 |
7,600.9467 |
8,654.9605 |
7,604.0000 |
| 2019-09-05 |
8,000.0000 |
0.4722 BSV |
8,000.0000 |
8,000.0000 |
8,000.0000 |
8,000.0000 |
| 2019-09-04 |
8,388.8889 |
0.8721 BSV |
8,388.8889 |
8,000.0000 |
8,777.7778 |
8,000.0000 |
| 2019-09-03 |
8,388.8889 |
0.3354 BSV |
8,388.8889 |
8,000.0000 |
8,777.7778 |
8,050.0000 |
| 2019-09-02 |
8,388.8889 |
0.2952 BSV |
8,388.8889 |
8,000.0000 |
8,777.7778 |
8,777.7778 |
| 2019-09-01 |
8,000.0000 |
0.0000 BSV |
8,000.0000 |
8,000.0000 |
8,000.0000 |
8,000.0000 |
| 2019-08-31 |
8,000.0000 |
0.0307 BSV |
8,000.0000 |
8,000.0000 |
8,000.0000 |
8,000.0000 |
| 2019-08-30 |
8,000.9467 |
0.0055 BSV |
8,000.9467 |
8,000.9467 |
8,000.9467 |
8,000.9467 |
| 2019-08-29 |
7,848.5123 |
0.0014 BSV |
7,848.5123 |
7,732.6983 |
7,964.3262 |
7,964.3262 |
| 2019-08-28 |
8,190.8826 |
0.5855 BSV |
8,190.8826 |
7,603.9875 |
8,777.7778 |
7,732.6983 |
| 2019-08-27 |
8,169.7340 |
0.1717 BSV |
8,169.7340 |
7,561.6902 |
8,777.7778 |
7,561.6902 |
| 2019-08-26 |
8,056.4507 |
0.0066 BSV |
8,056.4507 |
7,612.9013 |
8,500.0000 |
7,612.9013 |
| 2019-08-25 |
8,500.0000 |
0.0005 BSV |
8,500.0000 |
8,500.0000 |
8,500.0000 |
8,500.0000 |
| 2019-08-24 |
8,169.7340 |
0.1414 BSV |
8,169.7340 |
7,561.6902 |
8,777.7778 |
8,777.7778 |
| 2019-08-23 |
8,766.3889 |
0.9158 BSV |
8,766.3889 |
8,755.0000 |
8,777.7778 |
8,777.7778 |
| 2019-08-22 |
7,644.2880 |
0.2622 BSV |
7,644.2880 |
6,510.7983 |
8,777.7778 |
8,777.7778 |
| 2019-08-21 |
8,238.6873 |
0.2969 BSV |
8,238.6873 |
7,200.0000 |
9,277.3747 |
8,500.0000 |