Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-30 |
12,661.3734 |
0.3603 BSV |
12,661.3734 |
11,568.1000 |
13,754.6467 |
13,343.5766 |
| 2019-06-29 |
12,882.7069 |
4.8013 BSV |
12,882.7069 |
12,007.7404 |
13,757.6733 |
13,343.5766 |
| 2019-06-28 |
12,666.1699 |
12.8490 BSV |
12,666.1699 |
11,574.6665 |
13,757.6733 |
13,757.6733 |
| 2019-06-27 |
13,086.8398 |
1.6847 BSV |
13,086.8398 |
11,574.6665 |
14,599.0131 |
11,602.6209 |
| 2019-06-26 |
14,492.1062 |
4.5168 BSV |
14,492.1062 |
12,915.6065 |
16,068.6059 |
14,191.0700 |
| 2019-06-25 |
15,044.4607 |
1.0695 BSV |
15,044.4607 |
14,622.9957 |
15,465.9256 |
14,728.6458 |
| 2019-06-24 |
16,825.0000 |
2.7004 BSV |
16,825.0000 |
13,650.0000 |
20,000.0000 |
15,465.9256 |
| 2019-06-23 |
14,717.2032 |
0.6463 BSV |
14,717.2032 |
13,628.3158 |
15,806.0906 |
13,628.3158 |
| 2019-06-22 |
14,714.7398 |
3.8188 BSV |
14,714.7398 |
13,654.5359 |
15,774.9438 |
14,876.3439 |
| 2019-06-21 |
13,704.2500 |
0.4944 BSV |
13,704.2500 |
13,308.5001 |
14,100.0000 |
14,100.0000 |
| 2019-06-20 |
13,743.4152 |
0.1001 BSV |
13,743.4152 |
13,409.9794 |
14,076.8510 |
13,409.9794 |
| 2019-06-19 |
14,021.7695 |
0.7254 BSV |
14,021.7695 |
13,966.6880 |
14,076.8510 |
14,076.8510 |
| 2019-06-18 |
14,387.0396 |
0.9487 BSV |
14,387.0396 |
13,985.2986 |
14,788.7806 |
13,990.8424 |
| 2019-06-17 |
13,936.7158 |
9.7612 BSV |
13,936.7158 |
13,342.7392 |
14,530.6924 |
14,197.8163 |
| 2019-06-16 |
13,569.0695 |
3.1651 BSV |
13,569.0695 |
13,138.1391 |
14,000.0000 |
13,358.3164 |
| 2019-06-15 |
12,760.5546 |
1.5769 BSV |
12,760.5546 |
11,938.9468 |
13,582.1624 |
13,254.5924 |
| 2019-06-14 |
13,404.4686 |
0.9824 BSV |
13,404.4686 |
13,106.0584 |
13,702.8789 |
13,182.0472 |
| 2019-06-13 |
11,565.5647 |
6.1563 BSV |
11,565.5647 |
9,200.0000 |
13,931.1294 |
13,284.9490 |
| 2019-06-12 |
10,850.0000 |
2.2437 BSV |
10,850.0000 |
9,200.0000 |
12,500.0000 |
12,250.0000 |
| 2019-06-11 |
12,260.3573 |
2.6162 BSV |
12,260.3573 |
12,105.1382 |
12,415.5764 |
12,355.0117 |
| 2019-06-10 |
12,586.5910 |
1.0723 BSV |
12,586.5910 |
12,320.9402 |
12,852.2419 |
12,415.5764 |
| 2019-06-09 |
12,746.7590 |
1.6941 BSV |
12,746.7590 |
12,549.0352 |
12,944.4829 |
12,550.7920 |
| 2019-06-08 |
13,392.1339 |
0.0623 BSV |
13,392.1339 |
12,717.2032 |
14,067.0645 |
12,944.4829 |
| 2019-06-07 |
13,092.4198 |
1.7897 BSV |
13,092.4198 |
12,583.8235 |
13,601.0160 |
13,601.0160 |
| 2019-06-06 |
13,217.1484 |
0.7430 BSV |
13,217.1484 |
11,713.9403 |
14,720.3565 |
11,713.9403 |
| 2019-06-05 |
14,501.2034 |
4.6975 BSV |
14,501.2034 |
13,173.5181 |
15,828.8887 |
14,720.3565 |
| 2019-06-04 |
14,878.5668 |
14.5410 BSV |
14,878.5668 |
14,003.6187 |
15,753.5149 |
14,387.9046 |
| 2019-06-03 |
13,908.9816 |
20.7524 BSV |
13,908.9816 |
12,409.8015 |
15,408.1616 |
14,466.2296 |
| 2019-06-02 |
12,152.1578 |
2.5922 BSV |
12,152.1578 |
11,945.5512 |
12,358.7644 |
12,200.6848 |
| 2019-06-01 |
11,510.8009 |
4.8602 BSV |
11,510.8009 |
10,398.7625 |
12,622.8393 |
12,237.1573 |
| 2019-05-31 |
12,161.7413 |
4.2738 BSV |
12,161.7413 |
11,501.9318 |
12,821.5509 |
12,798.8092 |