Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-05-06 |
54.0000 USD |
5.9652 BSV |
54.0000 USD |
54.0000 USD |
54.0000 USD |
54.0000 USD |
| 2019-05-05 |
54.5145 USD |
0.4864 BSV |
54.5145 USD |
54.0000 USD |
55.0290 USD |
54.0000 USD |
| 2019-05-04 |
54.7551 USD |
9.0377 BSV |
54.7551 USD |
54.0000 USD |
55.5102 USD |
54.0946 USD |
| 2019-05-03 |
54.7551 USD |
9.0180 BSV |
54.7551 USD |
54.0000 USD |
55.5102 USD |
54.0000 USD |
| 2019-05-02 |
55.8203 USD |
0.7267 BSV |
55.8203 USD |
54.0000 USD |
57.6407 USD |
54.0000 USD |
| 2019-05-01 |
55.5410 USD |
2.4876 BSV |
55.5410 USD |
54.0110 USD |
57.0710 USD |
54.0200 USD |
| 2019-04-30 |
55.0050 USD |
2.0346 BSV |
55.0050 USD |
54.0100 USD |
56.0000 USD |
54.0100 USD |
| 2019-04-29 |
56.6550 USD |
0.3568 BSV |
56.6550 USD |
55.9390 USD |
57.3710 USD |
56.0000 USD |
| 2019-04-28 |
59.0000 USD |
1.8790 BSV |
59.0000 USD |
59.0000 USD |
59.0000 USD |
59.0000 USD |
| 2019-04-27 |
58.0195 USD |
3.4795 BSV |
58.0195 USD |
56.2160 USD |
59.8231 USD |
59.8231 USD |
| 2019-04-26 |
56.5646 USD |
5.5765 BSV |
56.5646 USD |
54.0000 USD |
59.1291 USD |
56.2160 USD |
| 2019-04-25 |
56.0035 USD |
7.0615 BSV |
56.0035 USD |
54.0175 USD |
57.9895 USD |
54.0178 USD |
| 2019-04-24 |
57.0000 USD |
37.4108 BSV |
57.0000 USD |
54.0000 USD |
60.0000 USD |
55.4398 USD |
| 2019-04-23 |
60.0000 USD |
2.0145 BSV |
60.0000 USD |
60.0000 USD |
60.0000 USD |
60.0000 USD |
| 2019-04-22 |
61.3988 USD |
0.9197 BSV |
61.3988 USD |
59.0000 USD |
63.7976 USD |
59.2539 USD |
| 2019-04-21 |
59.9753 USD |
8.1776 BSV |
59.9753 USD |
59.0000 USD |
60.9506 USD |
60.0000 USD |
| 2019-04-20 |
61.1869 USD |
2.9462 BSV |
61.1869 USD |
60.9200 USD |
61.4539 USD |
60.9200 USD |
| 2019-04-19 |
60.8496 USD |
0.9976 BSV |
60.8496 USD |
60.5387 USD |
61.1604 USD |
60.5387 USD |
| 2019-04-18 |
60.9826 USD |
32.5519 BSV |
60.9826 USD |
57.5000 USD |
64.4653 USD |
64.4121 USD |
| 2019-04-17 |
61.0581 USD |
27.4141 BSV |
61.0581 USD |
58.6655 USD |
63.4506 USD |
58.9999 USD |
| 2019-04-16 |
62.9610 USD |
161.7738 BSV |
62.9610 USD |
58.0000 USD |
67.9220 USD |
59.1012 USD |
| 2019-04-15 |
70.1300 USD |
12.4728 BSV |
70.1300 USD |
63.5000 USD |
76.7600 USD |
63.5000 USD |
| 2019-04-14 |
74.1197 USD |
0.1554 BSV |
74.1197 USD |
72.7593 USD |
75.4802 USD |
72.7593 USD |
| 2019-04-13 |
74.3827 USD |
1.0239 BSV |
74.3827 USD |
73.0154 USD |
75.7500 USD |
75.6738 USD |
| 2019-04-12 |
77.1331 USD |
2.4258 BSV |
77.1331 USD |
72.7507 USD |
81.5154 USD |
75.0000 USD |
| 2019-04-11 |
80.9897 USD |
1.2245 BSV |
80.9897 USD |
77.6504 USD |
84.3290 USD |
77.6504 USD |
| 2019-04-10 |
76.6167 USD |
9.1798 BSV |
76.6167 USD |
69.9300 USD |
83.3035 USD |
83.2510 USD |
| 2019-04-09 |
76.5709 USD |
6.8110 BSV |
76.5709 USD |
69.9300 USD |
83.2119 USD |
74.2332 USD |
| 2019-04-08 |
84.4006 USD |
7.3898 BSV |
84.4006 USD |
82.1032 USD |
86.6980 USD |
82.3627 USD |
| 2019-04-07 |
85.5424 USD |
0.3196 BSV |
85.5424 USD |
84.0847 USD |
87.0000 USD |
87.0000 USD |