Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-26 |
99.8850 USD |
23.8762 BSV |
99.8850 USD |
85.7000 USD |
114.0700 USD |
114.0700 USD |
| 2019-05-25 |
94.2133 USD |
6.7059 BSV |
94.2133 USD |
85.7000 USD |
102.7266 USD |
95.0896 USD |
| 2019-05-24 |
98.8840 USD |
18.6325 BSV |
98.8840 USD |
90.5650 USD |
107.2030 USD |
98.6000 USD |
| 2019-05-23 |
100.2825 USD |
22.1431 BSV |
100.2825 USD |
90.5650 USD |
110.0000 USD |
105.0000 USD |
| 2019-05-22 |
102.4814 USD |
185.7057 BSV |
102.4814 USD |
89.9629 USD |
115.0000 USD |
97.9622 USD |
| 2019-05-21 |
84.7142 USD |
187.3046 BSV |
84.7142 USD |
60.3333 USD |
109.0950 USD |
90.5400 USD |
| 2019-05-20 |
61.8165 USD |
0.9980 BSV |
61.8165 USD |
61.6000 USD |
62.0330 USD |
61.6000 USD |
| 2019-05-19 |
60.7950 USD |
3.2983 BSV |
60.7950 USD |
57.0200 USD |
64.5700 USD |
62.0000 USD |
| 2019-05-18 |
60.6099 USD |
2.0387 BSV |
60.6099 USD |
57.0200 USD |
64.1998 USD |
60.0000 USD |
| 2019-05-17 |
59.0100 USD |
1.5302 BSV |
59.0100 USD |
57.0200 USD |
61.0000 USD |
57.0200 USD |
| 2019-05-16 |
68.0000 USD |
26.5648 BSV |
68.0000 USD |
61.0000 USD |
75.0000 USD |
67.0000 USD |
| 2019-05-15 |
63.0950 USD |
54.8014 BSV |
63.0950 USD |
55.1900 USD |
71.0000 USD |
66.0000 USD |
| 2019-05-14 |
59.2079 USD |
9.0813 BSV |
59.2079 USD |
55.1900 USD |
63.2258 USD |
63.2258 USD |
| 2019-05-13 |
59.3082 USD |
3.4172 BSV |
59.3082 USD |
57.0000 USD |
61.6164 USD |
58.6971 USD |
| 2019-05-12 |
60.2383 USD |
19.0911 BSV |
60.2383 USD |
56.9767 USD |
63.5000 USD |
59.0000 USD |
| 2019-05-11 |
57.1138 USD |
6.6819 BSV |
57.1138 USD |
53.1700 USD |
61.0576 USD |
61.0576 USD |
| 2019-05-10 |
53.1502 USD |
6.9555 BSV |
53.1502 USD |
50.0010 USD |
56.2994 USD |
54.0000 USD |
| 2019-05-09 |
58.4776 USD |
55.8812 BSV |
58.4776 USD |
54.6146 USD |
62.3406 USD |
55.2167 USD |
| 2019-05-08 |
55.1589 USD |
3.2877 BSV |
55.1589 USD |
54.6220 USD |
55.6959 USD |
55.1600 USD |
| 2019-05-07 |
52.3119 USD |
11.7979 BSV |
52.3119 USD |
50.0000 USD |
54.6238 USD |
54.6238 USD |