Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-24 |
91.8222 USD |
0.0055 BSV |
91.8222 USD |
91.0242 USD |
92.6203 USD |
92.6203 USD |
| 2019-10-23 |
92.1511 USD |
0.0065 BSV |
92.1511 USD |
91.3021 USD |
93.0000 USD |
93.0000 USD |
| 2019-10-22 |
91.9527 USD |
5.2505 BSV |
91.9527 USD |
90.9053 USD |
93.0000 USD |
93.0000 USD |
| 2019-10-21 |
85.5412 USD |
0.8855 BSV |
85.5412 USD |
79.9314 USD |
91.1509 USD |
79.9314 USD |
| 2019-10-20 |
81.3323 USD |
0.0000 BSV |
81.3323 USD |
81.3323 USD |
81.3323 USD |
81.3323 USD |
| 2019-10-19 |
84.1103 USD |
0.0396 BSV |
84.1103 USD |
81.3323 USD |
86.8882 USD |
81.3323 USD |
| 2019-10-18 |
84.9681 USD |
0.0954 BSV |
84.9681 USD |
84.9681 USD |
84.9681 USD |
84.9681 USD |
| 2019-10-17 |
85.8863 USD |
0.1308 BSV |
85.8863 USD |
84.6583 USD |
87.1143 USD |
84.9847 USD |
| 2019-10-16 |
86.2484 USD |
0.0509 BSV |
86.2484 USD |
86.2484 USD |
86.2484 USD |
86.2484 USD |
| 2019-10-15 |
84.0000 USD |
0.4246 BSV |
84.0000 USD |
84.0000 USD |
84.0000 USD |
84.0000 USD |
| 2019-10-14 |
84.3421 USD |
0.2788 BSV |
84.3421 USD |
84.0000 USD |
84.6842 USD |
84.0000 USD |
| 2019-10-13 |
83.9725 USD |
0.4842 BSV |
83.9725 USD |
83.2608 USD |
84.6842 USD |
84.0000 USD |
| 2019-10-12 |
85.9029 USD |
0.2373 BSV |
85.9029 USD |
85.4029 USD |
86.4029 USD |
85.4029 USD |
| 2019-10-11 |
85.9029 USD |
0.2430 BSV |
85.9029 USD |
85.4029 USD |
86.4029 USD |
85.4029 USD |
| 2019-10-10 |
86.9781 USD |
1.5289 BSV |
86.9781 USD |
85.0676 USD |
88.8886 USD |
85.0676 USD |
| 2019-10-09 |
87.2292 USD |
0.0000 BSV |
87.2292 USD |
87.2292 USD |
87.2292 USD |
87.2292 USD |
| 2019-10-08 |
83.4623 USD |
0.0000 BSV |
83.4623 USD |
83.4623 USD |
83.4623 USD |
83.4623 USD |
| 2019-10-07 |
83.6358 USD |
1.0155 BSV |
83.6358 USD |
80.0423 USD |
87.2292 USD |
83.4623 USD |
| 2019-10-06 |
80.6708 USD |
1.0493 BSV |
80.6708 USD |
80.1708 USD |
81.1708 USD |
80.1708 USD |
| 2019-10-05 |
87.1866 USD |
0.0403 BSV |
87.1866 USD |
86.6294 USD |
87.7438 USD |
86.7742 USD |
| 2019-10-04 |
86.8571 USD |
0.0515 BSV |
86.8571 USD |
86.0492 USD |
87.6650 USD |
87.4524 USD |
| 2019-10-03 |
86.8549 USD |
0.0466 BSV |
86.8549 USD |
85.5940 USD |
88.1157 USD |
86.5340 USD |
| 2019-10-02 |
87.9091 USD |
2.4024 BSV |
87.9091 USD |
86.4394 USD |
89.3788 USD |
87.6866 USD |
| 2019-10-01 |
87.8035 USD |
2.9292 BSV |
87.8035 USD |
85.5482 USD |
90.0588 USD |
89.3788 USD |
| 2019-09-30 |
86.1191 USD |
0.2462 BSV |
86.1191 USD |
83.9675 USD |
88.2708 USD |
83.9675 USD |
| 2019-09-29 |
86.1191 USD |
0.2462 BSV |
86.1191 USD |
83.9675 USD |
88.2708 USD |
83.9675 USD |
| 2019-09-28 |
87.1483 USD |
0.1593 BSV |
87.1483 USD |
86.1182 USD |
88.1784 USD |
86.4188 USD |
| 2019-09-27 |
87.1483 USD |
0.1593 BSV |
87.1483 USD |
86.1182 USD |
88.1784 USD |
86.4188 USD |
| 2019-09-26 |
87.6873 USD |
0.0431 BSV |
87.6873 USD |
86.1458 USD |
89.2289 USD |
86.1458 USD |
| 2019-09-25 |
85.1964 USD |
0.3421 BSV |
85.1964 USD |
80.9300 USD |
89.4628 USD |
89.2289 USD |
| 2019-09-24 |
86.6051 USD |
19.9194 BSV |
86.6051 USD |
79.3601 USD |
93.8501 USD |
83.7514 USD |
| 2019-09-23 |
105.0522 USD |
1.0654 BSV |
105.0522 USD |
100.0000 USD |
110.1044 USD |
110.1044 USD |
| 2019-09-22 |
108.4845 USD |
0.0129 BSV |
108.4845 USD |
100.1000 USD |
116.8690 USD |
100.1000 USD |
| 2019-09-21 |
108.4345 USD |
0.2249 BSV |
108.4345 USD |
100.0000 USD |
116.8690 USD |
116.8690 USD |
| 2019-09-20 |
106.9250 USD |
1.8722 BSV |
106.9250 USD |
93.8500 USD |
120.0000 USD |
117.3239 USD |
| 2019-09-19 |
105.2375 USD |
0.2740 BSV |
105.2375 USD |
101.0000 USD |
109.4750 USD |
101.0000 USD |
| 2019-09-18 |
105.2500 USD |
0.4963 BSV |
105.2500 USD |
101.0000 USD |
109.5000 USD |
109.4750 USD |
| 2019-09-17 |
101.1750 USD |
2.8001 BSV |
101.1750 USD |
93.8500 USD |
108.5000 USD |
101.0000 USD |
| 2019-09-16 |
110.8115 USD |
4.2119 BSV |
110.8115 USD |
100.0000 USD |
121.6229 USD |
108.5000 USD |
| 2019-09-15 |
101.5100 USD |
0.8163 BSV |
101.5100 USD |
100.0000 USD |
103.0200 USD |
103.0200 USD |
| 2019-09-14 |
102.2995 USD |
14.5539 BSV |
102.2995 USD |
100.0991 USD |
104.5000 USD |
101.0000 USD |
| 2019-09-13 |
107.5500 USD |
9.5096 BSV |
107.5500 USD |
100.0000 USD |
115.1000 USD |
105.0000 USD |
| 2019-09-12 |
108.9722 USD |
3.1281 BSV |
108.9722 USD |
100.0000 USD |
117.9444 USD |
115.1000 USD |
| 2019-09-11 |
117.0055 USD |
2.6901 BSV |
117.0055 USD |
108.4828 USD |
125.5282 USD |
123.2666 USD |
| 2019-09-10 |
114.8054 USD |
3.8498 BSV |
114.8054 USD |
101.0182 USD |
128.5927 USD |
124.0593 USD |
| 2019-09-09 |
122.0331 USD |
0.0714 BSV |
122.0331 USD |
115.4734 USD |
128.5927 USD |
128.4961 USD |
| 2019-09-08 |
123.1149 USD |
0.0829 BSV |
123.1149 USD |
117.3955 USD |
128.8343 USD |
117.3955 USD |
| 2019-09-07 |
129.7883 USD |
0.0784 BSV |
129.7883 USD |
129.7883 USD |
129.7883 USD |
129.7883 USD |
| 2019-09-06 |
126.6002 USD |
0.3285 BSV |
126.6002 USD |
118.0476 USD |
135.1527 USD |
128.6909 USD |
| 2019-09-05 |
126.4486 USD |
0.0008 BSV |
126.4486 USD |
126.4486 USD |
126.4486 USD |
126.4486 USD |