Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-22 |
4,316.2389 |
0.7780 BSV |
4,316.2389 |
4,232.4778 |
4,400.0000 |
4,340.0000 |
| 2019-03-21 |
4,376.6315 |
0.4669 BSV |
4,376.6315 |
4,250.0000 |
4,503.2630 |
4,301.9701 |
| 2019-03-20 |
4,231.8672 |
0.0000 BSV |
4,231.8672 |
4,231.8672 |
4,231.8672 |
4,231.8672 |
| 2019-03-19 |
4,230.5451 |
0.5191 BSV |
4,230.5451 |
4,229.2231 |
4,231.8672 |
4,231.8672 |
| 2019-03-18 |
4,253.3108 |
0.6485 BSV |
4,253.3108 |
4,247.4487 |
4,259.1730 |
4,259.1730 |
| 2019-03-17 |
4,366.7427 |
0.5570 BSV |
4,366.7427 |
4,237.1564 |
4,496.3289 |
4,239.7486 |
| 2019-03-16 |
4,378.3604 |
0.1163 BSV |
4,378.3604 |
4,257.7208 |
4,499.0000 |
4,499.0000 |
| 2019-03-15 |
4,318.0599 |
0.1106 BSV |
4,318.0599 |
4,235.2414 |
4,400.8783 |
4,400.8783 |
| 2019-03-14 |
4,200.8461 |
0.4493 BSV |
4,200.8461 |
4,073.1451 |
4,328.5470 |
4,073.9878 |
| 2019-03-13 |
4,216.4171 |
0.2334 BSV |
4,216.4171 |
4,070.6136 |
4,362.2205 |
4,073.1451 |
| 2019-03-12 |
4,222.1129 |
0.0121 BSV |
4,222.1129 |
4,082.0052 |
4,362.2205 |
4,351.3642 |
| 2019-03-11 |
4,371.4508 |
0.0118 BSV |
4,371.4508 |
4,245.7605 |
4,497.1411 |
4,245.7605 |
| 2019-03-10 |
4,375.0695 |
0.4682 BSV |
4,375.0695 |
4,252.9979 |
4,497.1411 |
4,497.1411 |
| 2019-03-09 |
4,371.2781 |
0.0260 BSV |
4,371.2781 |
4,245.7605 |
4,496.7956 |
4,479.9071 |
| 2019-03-08 |
4,365.1136 |
0.4104 BSV |
4,365.1136 |
4,230.8958 |
4,499.3314 |
4,486.0175 |
| 2019-03-07 |
4,241.0536 |
0.2909 BSV |
4,241.0536 |
4,099.6416 |
4,382.4656 |
4,228.0829 |
| 2019-03-06 |
4,289.7316 |
0.0080 BSV |
4,289.7316 |
4,200.6134 |
4,378.8498 |
4,376.2852 |
| 2019-03-05 |
4,241.7582 |
0.5668 BSV |
4,241.7582 |
4,083.9129 |
4,399.6034 |
4,200.6134 |
| 2019-03-04 |
4,349.7247 |
0.4672 BSV |
4,349.7247 |
4,074.7417 |
4,624.7077 |
4,083.9129 |