Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-09-04 |
123.2275 USD |
0.1592 BSV |
123.2275 USD |
112.2046 USD |
134.2504 USD |
134.2504 USD |
| 2019-09-03 |
121.3598 USD |
0.0626 BSV |
121.3598 USD |
112.1446 USD |
130.5751 USD |
112.2046 USD |
| 2019-09-02 |
132.1643 USD |
1.7946 BSV |
132.1643 USD |
129.0287 USD |
135.3000 USD |
135.3000 USD |
| 2019-09-01 |
129.0287 USD |
0.0000 BSV |
129.0287 USD |
129.0287 USD |
129.0287 USD |
129.0287 USD |
| 2019-08-31 |
126.7748 USD |
0.3853 BSV |
126.7748 USD |
124.5208 USD |
129.0287 USD |
129.0287 USD |
| 2019-08-30 |
126.3088 USD |
0.0051 BSV |
126.3088 USD |
125.0000 USD |
127.6175 USD |
125.0000 USD |
| 2019-08-29 |
126.1999 USD |
1.1182 BSV |
126.1999 USD |
123.3929 USD |
129.0070 USD |
123.3929 USD |
| 2019-08-28 |
132.6923 USD |
1.7910 BSV |
132.6923 USD |
129.0000 USD |
136.3845 USD |
129.0000 USD |
| 2019-08-27 |
128.4688 USD |
1.0478 BSV |
128.4688 USD |
124.0287 USD |
132.9089 USD |
132.9070 USD |
| 2019-08-26 |
129.6195 USD |
2.0927 BSV |
129.6195 USD |
126.2389 USD |
133.0000 USD |
133.0000 USD |
| 2019-08-25 |
125.2657 USD |
0.0492 BSV |
125.2657 USD |
123.0000 USD |
127.5315 USD |
126.4518 USD |
| 2019-08-24 |
132.0000 USD |
0.5195 BSV |
132.0000 USD |
132.0000 USD |
132.0000 USD |
132.0000 USD |
| 2019-08-23 |
128.3875 USD |
0.0000 BSV |
128.3875 USD |
128.3875 USD |
128.3875 USD |
128.3875 USD |
| 2019-08-22 |
129.0000 USD |
1.8342 BSV |
129.0000 USD |
125.0000 USD |
133.0000 USD |
128.3875 USD |
| 2019-08-21 |
124.3173 USD |
3.9115 BSV |
124.3173 USD |
111.1902 USD |
137.4444 USD |
128.0449 USD |
| 2019-08-20 |
143.0000 USD |
1.2360 BSV |
143.0000 USD |
138.0000 USD |
148.0000 USD |
138.0888 USD |
| 2019-08-19 |
145.2392 USD |
1.0172 BSV |
145.2392 USD |
141.7965 USD |
148.6819 USD |
148.0000 USD |
| 2019-08-18 |
136.4723 USD |
0.7852 BSV |
136.4723 USD |
134.1602 USD |
138.7844 USD |
134.1602 USD |
| 2019-08-17 |
139.5363 USD |
0.1959 BSV |
139.5363 USD |
137.0333 USD |
142.0393 USD |
137.0333 USD |
| 2019-08-16 |
137.5504 USD |
0.9866 BSV |
137.5504 USD |
133.9547 USD |
141.1460 USD |
133.9547 USD |
| 2019-08-15 |
137.2909 USD |
1.5204 BSV |
137.2909 USD |
133.4358 USD |
141.1460 USD |
141.1460 USD |