Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-25 |
241.0188 USD |
2.5476 BSV |
241.0188 USD |
236.2619 USD |
245.7758 USD |
237.6500 USD |
| 2019-06-24 |
273.5001 USD |
12.1599 BSV |
273.5001 USD |
229.0000 USD |
318.0001 USD |
239.0000 USD |
| 2019-06-23 |
236.9609 USD |
0.5111 BSV |
236.9609 USD |
226.1718 USD |
247.7500 USD |
247.1660 USD |
| 2019-06-22 |
231.7422 USD |
21.9119 BSV |
231.7422 USD |
215.9843 USD |
247.5000 USD |
240.0000 USD |
| 2019-06-21 |
222.6768 USD |
2.2982 BSV |
222.6768 USD |
217.9305 USD |
227.4230 USD |
218.0373 USD |
| 2019-06-20 |
218.9047 USD |
6.5686 BSV |
218.9047 USD |
212.8094 USD |
225.0000 USD |
223.0000 USD |
| 2019-06-19 |
224.8077 USD |
1.2224 BSV |
224.8077 USD |
222.1925 USD |
227.4230 USD |
223.5363 USD |
| 2019-06-18 |
224.9647 USD |
1.3691 BSV |
224.9647 USD |
220.6987 USD |
229.2307 USD |
227.4230 USD |
| 2019-06-17 |
217.3681 USD |
2.7585 BSV |
217.3681 USD |
205.8891 USD |
228.8470 USD |
220.6987 USD |
| 2019-06-16 |
215.5000 USD |
2.8496 BSV |
215.5000 USD |
211.0000 USD |
220.0000 USD |
218.0977 USD |
| 2019-06-15 |
217.2496 USD |
0.9854 BSV |
217.2496 USD |
212.3556 USD |
222.1437 USD |
213.0000 USD |
| 2019-06-14 |
221.2304 USD |
7.1648 BSV |
221.2304 USD |
203.4609 USD |
239.0000 USD |
214.1060 USD |
| 2019-06-13 |
209.1004 USD |
2.6071 BSV |
209.1004 USD |
196.2419 USD |
221.9590 USD |
211.7189 USD |
| 2019-06-12 |
198.9479 USD |
3.9306 BSV |
198.9479 USD |
192.5150 USD |
205.3809 USD |
196.2419 USD |
| 2019-06-11 |
195.6070 USD |
3.4072 BSV |
195.6070 USD |
191.7481 USD |
199.4658 USD |
194.1097 USD |
| 2019-06-10 |
199.9793 USD |
3.3398 BSV |
199.9793 USD |
196.2811 USD |
203.6774 USD |
197.0000 USD |
| 2019-06-09 |
199.9906 USD |
2.1099 BSV |
199.9906 USD |
196.2811 USD |
203.7000 USD |
196.2811 USD |
| 2019-06-08 |
210.0936 USD |
0.2802 BSV |
210.0936 USD |
201.9445 USD |
218.2426 USD |
202.3207 USD |
| 2019-06-07 |
210.9854 USD |
7.0558 BSV |
210.9854 USD |
195.5732 USD |
226.3976 USD |
208.2900 USD |
| 2019-06-06 |
209.8711 USD |
4.1467 BSV |
209.8711 USD |
190.0000 USD |
229.7422 USD |
190.0000 USD |
| 2019-06-05 |
225.1417 USD |
28.7102 BSV |
225.1417 USD |
208.2834 USD |
242.0000 USD |
218.7328 USD |
| 2019-06-04 |
227.2075 USD |
26.5131 BSV |
227.2075 USD |
215.0000 USD |
239.4151 USD |
224.9390 USD |
| 2019-06-03 |
215.9758 USD |
48.4046 BSV |
215.9758 USD |
192.5365 USD |
239.4151 USD |
221.4179 USD |
| 2019-06-02 |
187.8380 USD |
3.3065 BSV |
187.8380 USD |
183.9900 USD |
191.6859 USD |
188.0000 USD |
| 2019-06-01 |
192.6998 USD |
21.6914 BSV |
192.6998 USD |
185.3996 USD |
200.0000 USD |
190.8794 USD |
| 2019-05-31 |
186.5000 USD |
4.1188 BSV |
186.5000 USD |
173.0000 USD |
200.0000 USD |
195.0646 USD |
| 2019-05-30 |
210.2270 USD |
81.1623 BSV |
210.2270 USD |
172.3540 USD |
248.1000 USD |
188.3790 USD |
| 2019-05-29 |
153.9550 USD |
36.5198 BSV |
153.9550 USD |
115.0000 USD |
192.9100 USD |
174.2000 USD |
| 2019-05-28 |
112.4162 USD |
6.1598 BSV |
112.4162 USD |
104.8325 USD |
120.0000 USD |
120.0000 USD |
| 2019-05-27 |
110.9250 USD |
16.8859 BSV |
110.9250 USD |
102.0000 USD |
119.8500 USD |
112.9180 USD |