Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-30 |
14,013.1585 |
16.4688 BSV |
14,013.1585 |
11,141.3170 |
16,885.0000 |
12,205.6741 |
| 2019-05-29 |
9,610.0663 |
6.1602 BSV |
9,610.0663 |
6,720.1326 |
12,499.9999 |
11,558.4367 |
| 2019-05-28 |
7,206.0705 |
0.0293 BSV |
7,206.0705 |
6,712.1410 |
7,700.0000 |
7,700.0000 |
| 2019-05-27 |
7,114.2910 |
2.2735 BSV |
7,114.2910 |
6,442.6611 |
7,785.9209 |
7,785.9209 |
| 2019-05-26 |
6,613.5000 |
3.2519 BSV |
6,613.5000 |
5,999.0000 |
7,228.0000 |
6,460.1159 |
| 2019-05-25 |
5,571.7609 |
1.8980 BSV |
5,571.7609 |
5,000.7915 |
6,142.7302 |
5,999.0000 |
| 2019-05-24 |
6,285.7655 |
0.9367 BSV |
6,285.7655 |
5,921.5863 |
6,649.9446 |
6,610.0813 |
| 2019-05-23 |
6,485.7931 |
1.5057 BSV |
6,485.7931 |
5,921.5863 |
7,050.0000 |
6,600.0000 |
| 2019-05-22 |
6,677.5500 |
27.0972 BSV |
6,677.5500 |
5,555.1000 |
7,800.0000 |
6,655.0000 |
| 2019-05-21 |
5,315.2382 |
23.2488 BSV |
5,315.2382 |
3,630.4765 |
7,000.0000 |
5,600.0000 |
| 2019-05-20 |
3,850.5000 |
1.2143 BSV |
3,850.5000 |
3,601.0000 |
4,100.0000 |
3,601.0001 |
| 2019-05-19 |
3,938.7339 |
2.5505 BSV |
3,938.7339 |
3,601.0000 |
4,276.4678 |
3,601.0000 |
| 2019-05-18 |
3,872.2920 |
0.3408 BSV |
3,872.2920 |
3,600.0000 |
4,144.5841 |
3,601.0000 |
| 2019-05-17 |
3,560.0000 |
0.9939 BSV |
3,560.0000 |
3,560.0000 |
3,560.0000 |
3,560.0000 |
| 2019-05-16 |
4,358.8104 |
5.8498 BSV |
4,358.8104 |
3,800.0000 |
4,917.6207 |
4,100.0000 |
| 2019-05-15 |
4,050.0003 |
13.5105 BSV |
4,050.0003 |
3,350.0006 |
4,750.0000 |
3,800.0000 |
| 2019-05-14 |
3,965.9311 |
8.0894 BSV |
3,965.9311 |
3,605.9375 |
4,325.9248 |
4,000.2223 |
| 2019-05-13 |
3,923.7680 |
0.2682 BSV |
3,923.7680 |
3,852.9374 |
3,994.5985 |
3,994.5985 |
| 2019-05-12 |
3,928.7611 |
1.6954 BSV |
3,928.7611 |
3,687.5223 |
4,170.0000 |
3,687.5223 |
| 2019-05-11 |
3,623.3256 |
0.3513 BSV |
3,623.3256 |
3,361.1953 |
3,885.4558 |
3,885.4558 |
| 2019-05-10 |
3,886.0939 |
0.4967 BSV |
3,886.0939 |
3,667.4058 |
4,104.7819 |
3,667.4058 |
| 2019-05-09 |
3,740.3773 |
2.3060 BSV |
3,740.3773 |
3,316.5429 |
4,164.2118 |
3,991.8608 |
| 2019-05-08 |
3,404.1546 |
0.2191 BSV |
3,404.1546 |
3,316.5429 |
3,491.7662 |
3,316.5429 |
| 2019-05-07 |
3,408.0467 |
0.2298 BSV |
3,408.0467 |
3,316.5429 |
3,499.5504 |
3,318.2649 |
| 2019-05-06 |
3,398.9138 |
0.6592 BSV |
3,398.9138 |
3,390.0000 |
3,407.8276 |
3,390.0000 |
| 2019-05-05 |
3,508.9629 |
1.0477 BSV |
3,508.9629 |
3,407.8276 |
3,610.0983 |
3,407.8276 |
| 2019-05-04 |
3,316.5429 |
1.0005 BSV |
3,316.5429 |
3,316.5429 |
3,316.5429 |
3,316.5429 |
| 2019-05-03 |
3,316.5429 |
1.0005 BSV |
3,316.5429 |
3,316.5429 |
3,316.5429 |
3,316.5429 |
| 2019-05-02 |
3,524.6860 |
0.3197 BSV |
3,524.6860 |
3,373.2209 |
3,676.1510 |
3,676.1510 |
| 2019-05-01 |
3,250.0000 |
0.0145 BSV |
3,250.0000 |
3,250.0000 |
3,250.0000 |
3,250.0000 |
| 2019-04-30 |
3,355.7704 |
0.2737 BSV |
3,355.7704 |
3,250.0000 |
3,461.5408 |
3,250.0000 |
| 2019-04-29 |
3,534.5580 |
0.1722 BSV |
3,534.5580 |
3,532.6137 |
3,536.5023 |
3,535.8593 |
| 2019-04-28 |
3,567.9986 |
0.4285 BSV |
3,567.9986 |
3,250.0000 |
3,885.9972 |
3,250.0000 |
| 2019-04-27 |
3,622.8788 |
0.6050 BSV |
3,622.8788 |
3,523.4007 |
3,722.3568 |
3,722.3568 |
| 2019-04-26 |
3,463.0512 |
0.0485 BSV |
3,463.0512 |
3,239.7266 |
3,686.3758 |
3,686.3758 |
| 2019-04-25 |
3,515.1186 |
1.6531 BSV |
3,515.1186 |
3,383.5208 |
3,646.7164 |
3,415.3475 |
| 2019-04-24 |
3,511.5153 |
3.8752 BSV |
3,511.5153 |
3,323.0306 |
3,700.0000 |
3,628.5175 |
| 2019-04-23 |
3,798.2797 |
1.2502 BSV |
3,798.2797 |
3,655.5000 |
3,941.0594 |
3,700.0000 |
| 2019-04-22 |
3,992.0013 |
0.8239 BSV |
3,992.0013 |
3,821.1141 |
4,162.8885 |
3,914.5186 |
| 2019-04-21 |
3,834.9559 |
0.7431 BSV |
3,834.9559 |
3,655.0000 |
4,014.9118 |
3,655.0000 |
| 2019-04-20 |
3,955.3398 |
0.0252 BSV |
3,955.3398 |
3,869.7702 |
4,040.9094 |
4,025.0075 |
| 2019-04-19 |
3,962.0573 |
1.0649 BSV |
3,962.0573 |
3,825.8484 |
4,098.2661 |
3,869.7702 |
| 2019-04-18 |
3,865.6838 |
2.7886 BSV |
3,865.6838 |
3,605.3561 |
4,126.0114 |
4,126.0114 |
| 2019-04-17 |
3,891.6947 |
4.3275 BSV |
3,891.6947 |
3,687.7778 |
4,095.6116 |
3,687.7778 |
| 2019-04-16 |
3,909.9254 |
4.5344 BSV |
3,909.9254 |
3,751.2450 |
4,068.6057 |
3,770.6700 |
| 2019-04-15 |
4,480.5643 |
1.5579 BSV |
4,480.5643 |
3,966.0410 |
4,995.0876 |
4,587.5802 |
| 2019-04-14 |
4,847.5292 |
0.3536 BSV |
4,847.5292 |
4,682.2711 |
5,012.7872 |
4,995.0876 |
| 2019-04-13 |
4,868.7247 |
0.0410 BSV |
4,868.7247 |
4,684.4392 |
5,053.0103 |
5,020.8450 |
| 2019-04-12 |
4,904.1787 |
0.5003 BSV |
4,904.1787 |
4,680.9398 |
5,127.4175 |
4,694.9445 |
| 2019-04-11 |
5,085.4076 |
2.3205 BSV |
5,085.4076 |
4,677.2809 |
5,493.5343 |
4,689.9137 |