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