Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-19 |
9,000.0000 |
0.4037 BSV |
9,000.0000 |
8,500.0000 |
9,500.0000 |
8,501.5301 |
| 2019-08-18 |
8,340.8040 |
0.0169 BSV |
8,340.8040 |
8,340.8040 |
8,340.8040 |
8,340.8040 |
| 2019-08-17 |
8,340.8040 |
0.0056 BSV |
8,340.8040 |
8,340.8040 |
8,340.8040 |
8,340.8040 |
| 2019-08-16 |
8,836.7019 |
0.0011 BSV |
8,836.7019 |
8,294.5164 |
9,378.8875 |
8,327.8866 |
| 2019-08-15 |
8,761.9070 |
0.0663 BSV |
8,761.9070 |
8,750.0000 |
8,773.8139 |
8,750.0000 |
| 2019-08-14 |
9,202.5952 |
0.0553 BSV |
9,202.5952 |
8,750.0000 |
9,655.1904 |
8,750.0000 |
| 2019-08-13 |
9,621.9564 |
0.0000 BSV |
9,621.9564 |
9,621.9564 |
9,621.9564 |
9,621.9564 |
| 2019-08-12 |
9,206.2831 |
0.1062 BSV |
9,206.2831 |
8,759.1257 |
9,653.4405 |
9,621.9564 |
| 2019-08-11 |
8,750.0000 |
0.0115 BSV |
8,750.0000 |
8,750.0000 |
8,750.0000 |
8,750.0000 |
| 2019-08-10 |
8,940.6644 |
0.0000 BSV |
8,940.6644 |
8,940.6644 |
8,940.6644 |
8,940.6644 |
| 2019-08-09 |
9,316.7679 |
0.3589 BSV |
9,316.7679 |
8,940.6644 |
9,692.8713 |
8,940.6644 |
| 2019-08-08 |
9,064.8528 |
0.1232 BSV |
9,064.8528 |
9,058.2575 |
9,071.4480 |
9,071.4305 |
| 2019-08-07 |
9,126.1882 |
0.1192 BSV |
9,126.1882 |
9,058.2575 |
9,194.1189 |
9,058.2575 |
| 2019-08-06 |
9,529.7500 |
0.3103 BSV |
9,529.7500 |
9,059.5000 |
10,000.0000 |
9,990.5000 |
| 2019-08-05 |
9,008.5146 |
0.0100 BSV |
9,008.5146 |
9,008.5146 |
9,008.5146 |
9,008.5146 |
| 2019-08-04 |
8,988.0000 |
0.0001 BSV |
8,988.0000 |
8,988.0000 |
8,988.0000 |
8,988.0000 |
| 2019-08-03 |
9,951.5047 |
0.0005 BSV |
9,951.5047 |
9,951.5047 |
9,951.5047 |
9,951.5047 |
| 2019-08-02 |
9,528.9177 |
0.0208 BSV |
9,528.9177 |
9,057.8353 |
10,000.0000 |
10,000.0000 |
| 2019-08-01 |
9,369.6619 |
0.0030 BSV |
9,369.6619 |
8,994.3473 |
9,744.9765 |
9,061.9687 |
| 2019-07-31 |
9,481.5008 |
0.1013 BSV |
9,481.5008 |
8,987.1264 |
9,975.8751 |
9,975.8751 |
| 2019-07-30 |
9,154.0778 |
0.0000 BSV |
9,154.0778 |
9,154.0778 |
9,154.0778 |
9,154.0778 |
| 2019-07-29 |
9,618.8729 |
0.1078 BSV |
9,618.8729 |
9,102.8898 |
10,134.8560 |
9,154.0778 |
| 2019-07-28 |
10,000.0000 |
0.0000 BSV |
10,000.0000 |
10,000.0000 |
10,000.0000 |
10,000.0000 |
| 2019-07-27 |
10,000.0000 |
0.0019 BSV |
10,000.0000 |
10,000.0000 |
10,000.0000 |
10,000.0000 |
| 2019-07-26 |
9,989.0430 |
0.7280 BSV |
9,989.0430 |
9,968.2587 |
10,009.8273 |
10,009.8273 |
| 2019-07-25 |
9,841.1110 |
0.2058 BSV |
9,841.1110 |
8,775.0000 |
10,907.2221 |
10,907.2221 |
| 2019-07-24 |
9,910.9619 |
0.0046 BSV |
9,910.9619 |
9,910.9619 |
9,910.9619 |
9,910.9619 |
| 2019-07-23 |
9,397.3029 |
1.2780 BSV |
9,397.3029 |
8,236.9075 |
10,557.6983 |
10,215.3901 |
| 2019-07-22 |
10,451.6037 |
0.7776 BSV |
10,451.6037 |
10,434.0379 |
10,469.1694 |
10,469.1694 |
| 2019-07-21 |
11,019.5624 |
0.1756 BSV |
11,019.5624 |
10,639.1248 |
11,400.0000 |
11,000.0000 |
| 2019-07-20 |
9,993.8011 |
0.1878 BSV |
9,993.8011 |
8,636.7705 |
11,350.8316 |
11,350.8316 |
| 2019-07-19 |
8,775.4964 |
0.2684 BSV |
8,775.4964 |
8,550.9929 |
9,000.0000 |
9,000.0000 |
| 2019-07-18 |
8,116.7943 |
3.8710 BSV |
8,116.7943 |
7,299.0000 |
8,934.5887 |
8,706.1752 |
| 2019-07-17 |
8,095.1123 |
2.2542 BSV |
8,095.1123 |
7,299.0000 |
8,891.2246 |
7,299.0000 |
| 2019-07-16 |
8,359.0587 |
0.7756 BSV |
8,359.0587 |
7,548.6891 |
9,169.4283 |
8,094.0714 |
| 2019-07-15 |
8,500.0000 |
0.2427 BSV |
8,500.0000 |
8,000.0000 |
9,000.0000 |
9,000.0000 |
| 2019-07-14 |
9,133.6954 |
0.6988 BSV |
9,133.6954 |
8,256.1808 |
10,011.2100 |
9,422.4253 |
| 2019-07-13 |
10,011.2100 |
0.0343 BSV |
10,011.2100 |
10,011.2100 |
10,011.2100 |
10,011.2100 |
| 2019-07-12 |
10,786.8321 |
0.0017 BSV |
10,786.8321 |
10,398.3418 |
11,175.3225 |
11,175.3225 |
| 2019-07-11 |
11,696.5345 |
0.2457 BSV |
11,696.5345 |
11,293.0690 |
12,100.0000 |
11,406.1317 |
| 2019-07-10 |
12,100.0000 |
0.1036 BSV |
12,100.0000 |
12,100.0000 |
12,100.0000 |
12,100.0000 |
| 2019-07-09 |
12,650.0000 |
0.6165 BSV |
12,650.0000 |
12,100.0000 |
13,200.0000 |
12,168.7976 |
| 2019-07-08 |
12,565.6173 |
0.0706 BSV |
12,565.6173 |
12,231.2347 |
12,900.0000 |
12,900.0000 |
| 2019-07-07 |
13,184.4530 |
0.0480 BSV |
13,184.4530 |
13,172.9977 |
13,195.9084 |
13,172.9977 |
| 2019-07-06 |
11,951.0688 |
0.2678 BSV |
11,951.0688 |
11,951.0688 |
11,951.0688 |
11,951.0688 |
| 2019-07-05 |
12,529.1204 |
3.4428 BSV |
12,529.1204 |
11,688.5188 |
13,369.7221 |
11,802.9146 |
| 2019-07-04 |
12,900.0000 |
0.1407 BSV |
12,900.0000 |
12,900.0000 |
12,900.0000 |
12,900.0000 |
| 2019-07-03 |
12,900.0000 |
0.0006 BSV |
12,900.0000 |
12,900.0000 |
12,900.0000 |
12,900.0000 |
| 2019-07-02 |
12,200.0000 |
0.3338 BSV |
12,200.0000 |
11,500.0000 |
12,900.0000 |
12,771.5150 |
| 2019-07-01 |
12,875.0000 |
0.0040 BSV |
12,875.0000 |
12,500.0000 |
13,250.0000 |
12,500.0000 |