Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-10 |
5,137.5388 |
0.1750 BSV |
5,137.5388 |
4,733.5621 |
5,541.5155 |
4,780.6800 |
| 2019-04-09 |
4,796.0489 |
1.3836 BSV |
4,796.0489 |
4,500.0000 |
5,092.0979 |
4,733.5621 |
| 2019-04-08 |
5,513.3449 |
0.9576 BSV |
5,513.3449 |
4,975.0002 |
6,051.6896 |
5,390.0000 |
| 2019-04-07 |
5,594.1587 |
0.4655 BSV |
5,594.1587 |
5,488.3173 |
5,700.0000 |
5,507.2210 |
| 2019-04-06 |
5,344.7019 |
0.2183 BSV |
5,344.7019 |
5,001.2120 |
5,688.1918 |
5,688.1918 |
| 2019-04-05 |
5,326.3127 |
0.0017 BSV |
5,326.3127 |
5,001.2120 |
5,651.4134 |
5,651.4134 |
| 2019-04-04 |
5,597.0740 |
2.7275 BSV |
5,597.0740 |
5,203.4504 |
5,990.6977 |
5,212.5033 |
| 2019-04-03 |
5,408.9709 |
7.9169 BSV |
5,408.9709 |
4,667.9419 |
6,150.0000 |
6,150.0000 |
| 2019-04-02 |
4,424.9025 |
1.4306 BSV |
4,424.9025 |
4,181.8631 |
4,667.9419 |
4,667.9419 |
| 2019-04-01 |
4,257.3445 |
0.0013 BSV |
4,257.3445 |
4,161.9984 |
4,352.6907 |
4,161.9984 |
| 2019-03-31 |
4,255.3106 |
1.7977 BSV |
4,255.3106 |
4,150.0000 |
4,360.6213 |
4,360.6213 |
| 2019-03-30 |
4,252.5000 |
0.0625 BSV |
4,252.5000 |
4,185.0000 |
4,320.0000 |
4,313.9730 |
| 2019-03-29 |
4,235.1739 |
1.8771 BSV |
4,235.1739 |
4,150.5478 |
4,319.8000 |
4,319.8000 |
| 2019-03-28 |
4,274.0427 |
0.0584 BSV |
4,274.0427 |
4,274.0283 |
4,274.0570 |
4,274.0570 |
| 2019-03-27 |
4,298.5149 |
0.0000 BSV |
4,298.5149 |
4,298.5149 |
4,298.5149 |
4,298.5149 |
| 2019-03-26 |
4,225.0032 |
0.9883 BSV |
4,225.0032 |
4,151.4851 |
4,298.5213 |
4,298.5149 |
| 2019-03-25 |
4,340.5770 |
0.2724 BSV |
4,340.5770 |
4,240.0000 |
4,441.1540 |
4,240.0000 |
| 2019-03-24 |
4,394.9090 |
0.8080 BSV |
4,394.9090 |
4,292.7785 |
4,497.0394 |
4,441.1540 |
| 2019-03-23 |
4,306.2836 |
0.7077 BSV |
4,306.2836 |
4,210.0000 |
4,402.5673 |
4,402.5673 |