Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |