Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-14 |
146.7066 USD |
1.3687 BSV |
146.7066 USD |
140.8708 USD |
152.5425 USD |
143.9826 USD |
| 2019-08-13 |
144.2815 USD |
4.5400 BSV |
144.2815 USD |
140.9023 USD |
147.6607 USD |
145.6986 USD |
| 2019-08-12 |
144.0618 USD |
0.9270 BSV |
144.0618 USD |
141.6236 USD |
146.5000 USD |
145.4662 USD |
| 2019-08-11 |
141.4483 USD |
5.4002 BSV |
141.4483 USD |
136.5967 USD |
146.3000 USD |
146.3000 USD |
| 2019-08-10 |
142.5433 USD |
5.8396 BSV |
142.5433 USD |
140.5126 USD |
144.5740 USD |
140.5126 USD |
| 2019-08-09 |
144.5592 USD |
8.9930 BSV |
144.5592 USD |
140.3530 USD |
148.7654 USD |
142.6906 USD |
| 2019-08-08 |
143.8655 USD |
0.6473 BSV |
143.8655 USD |
142.5483 USD |
145.1827 USD |
142.5483 USD |
| 2019-08-07 |
147.1886 USD |
2.3020 BSV |
147.1886 USD |
144.0744 USD |
150.3028 USD |
145.0195 USD |
| 2019-08-06 |
153.8410 USD |
2.3643 BSV |
153.8410 USD |
150.0000 USD |
157.6821 USD |
150.0000 USD |
| 2019-08-05 |
152.2374 USD |
2.2548 BSV |
152.2374 USD |
150.9000 USD |
153.5749 USD |
153.5749 USD |
| 2019-08-04 |
147.7426 USD |
0.2123 BSV |
147.7426 USD |
146.0212 USD |
149.4639 USD |
149.4639 USD |
| 2019-08-03 |
149.7648 USD |
8.6338 BSV |
149.7648 USD |
146.5296 USD |
153.0000 USD |
149.9629 USD |
| 2019-08-02 |
150.6570 USD |
4.2977 BSV |
150.6570 USD |
144.7141 USD |
156.6000 USD |
148.6893 USD |
| 2019-08-01 |
147.3570 USD |
2.4265 BSV |
147.3570 USD |
144.7141 USD |
150.0000 USD |
144.7141 USD |
| 2019-07-31 |
151.6088 USD |
2.2872 BSV |
151.6088 USD |
147.4988 USD |
155.7188 USD |
148.9034 USD |
| 2019-07-30 |
150.2500 USD |
1.1115 BSV |
150.2500 USD |
149.5000 USD |
151.0000 USD |
149.5016 USD |
| 2019-07-29 |
155.6974 USD |
0.8665 BSV |
155.6974 USD |
151.0000 USD |
160.3948 USD |
151.0000 USD |
| 2019-07-28 |
162.8059 USD |
0.0000 BSV |
162.8059 USD |
162.8059 USD |
162.8059 USD |
162.8059 USD |
| 2019-07-27 |
164.9667 USD |
9.2363 BSV |
164.9667 USD |
161.2059 USD |
168.7276 USD |
161.2059 USD |
| 2019-07-26 |
165.5104 USD |
2.0030 BSV |
165.5104 USD |
164.7212 USD |
166.2995 USD |
164.9630 USD |
| 2019-07-25 |
170.3704 USD |
3.2352 BSV |
170.3704 USD |
165.0000 USD |
175.7408 USD |
165.0000 USD |
| 2019-07-24 |
171.7757 USD |
3.0694 BSV |
171.7757 USD |
163.5514 USD |
180.0000 USD |
175.5687 USD |
| 2019-07-23 |
175.8900 USD |
6.6723 BSV |
175.8900 USD |
167.7050 USD |
184.0750 USD |
174.7463 USD |
| 2019-07-22 |
175.1549 USD |
6.9504 BSV |
175.1549 USD |
168.3765 USD |
181.9333 USD |
175.0492 USD |
| 2019-07-21 |
185.1111 USD |
3.3018 BSV |
185.1111 USD |
176.0000 USD |
194.2223 USD |
180.2294 USD |
| 2019-07-20 |
173.0840 USD |
9.1796 BSV |
173.0840 USD |
146.1680 USD |
200.0000 USD |
200.0000 USD |
| 2019-07-19 |
143.4809 USD |
0.7845 BSV |
143.4809 USD |
140.5068 USD |
146.4550 USD |
144.3720 USD |
| 2019-07-18 |
122.3968 USD |
16.0668 BSV |
122.3968 USD |
101.0000 USD |
143.7936 USD |
143.7936 USD |
| 2019-07-17 |
123.8041 USD |
10.1804 BSV |
123.8041 USD |
117.8978 USD |
129.7104 USD |
126.9384 USD |