Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-16 |
134.2134 USD |
4.5366 BSV |
134.2134 USD |
120.8260 USD |
147.6008 USD |
120.8260 USD |
| 2019-07-15 |
135.7762 USD |
2.2637 BSV |
135.7762 USD |
124.7171 USD |
146.8354 USD |
146.8354 USD |
| 2019-07-14 |
152.4183 USD |
3.0405 BSV |
152.4183 USD |
137.9444 USD |
166.8923 USD |
137.9444 USD |
| 2019-07-13 |
168.0094 USD |
0.3865 BSV |
168.0094 USD |
164.3496 USD |
171.6691 USD |
170.5750 USD |
| 2019-07-12 |
175.8725 USD |
0.1604 BSV |
175.8725 USD |
170.0578 USD |
181.6872 USD |
172.1682 USD |
| 2019-07-11 |
179.4411 USD |
9.6781 BSV |
179.4411 USD |
162.8669 USD |
196.0154 USD |
180.4238 USD |
| 2019-07-10 |
201.6015 USD |
8.9386 BSV |
201.6015 USD |
194.0000 USD |
209.2030 USD |
194.0000 USD |
| 2019-07-09 |
206.0000 USD |
3.4427 BSV |
206.0000 USD |
202.0000 USD |
210.0000 USD |
208.2541 USD |
| 2019-07-08 |
203.8803 USD |
1.6842 BSV |
203.8803 USD |
201.9250 USD |
205.8357 USD |
202.0000 USD |
| 2019-07-07 |
203.5060 USD |
4.2677 BSV |
203.5060 USD |
200.0795 USD |
206.9325 USD |
200.0795 USD |
| 2019-07-06 |
205.7955 USD |
6.8001 BSV |
205.7955 USD |
202.5911 USD |
209.0000 USD |
204.6300 USD |
| 2019-07-05 |
208.7871 USD |
10.4253 BSV |
208.7871 USD |
201.5388 USD |
216.0354 USD |
202.5911 USD |
| 2019-07-04 |
202.6134 USD |
0.8698 BSV |
202.6134 USD |
199.0000 USD |
206.2267 USD |
202.0000 USD |
| 2019-07-03 |
203.7415 USD |
1.8958 BSV |
203.7415 USD |
198.8500 USD |
208.6331 USD |
200.5375 USD |
| 2019-07-02 |
201.5000 USD |
3.4275 BSV |
201.5000 USD |
193.0000 USD |
210.0000 USD |
199.3229 USD |
| 2019-07-01 |
203.0169 USD |
3.5581 BSV |
203.0169 USD |
195.5983 USD |
210.4356 USD |
195.5983 USD |
| 2019-06-30 |
213.9353 USD |
12.3412 BSV |
213.9353 USD |
206.1734 USD |
221.6972 USD |
207.2421 USD |
| 2019-06-29 |
214.9842 USD |
7.1114 BSV |
214.9842 USD |
206.1734 USD |
223.7951 USD |
213.9107 USD |
| 2019-06-28 |
212.2968 USD |
13.4079 BSV |
212.2968 USD |
198.4187 USD |
226.1749 USD |
215.1859 USD |
| 2019-06-27 |
209.9609 USD |
32.0865 BSV |
209.9609 USD |
191.4555 USD |
228.4662 USD |
196.3160 USD |
| 2019-06-26 |
256.2601 USD |
12.6629 BSV |
256.2601 USD |
222.5202 USD |
290.0000 USD |
222.5202 USD |