Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-06 |
87.0297 USD |
0.3579 BSV |
87.0297 USD |
84.0594 USD |
90.0000 USD |
86.0005 USD |
| 2019-04-05 |
86.0744 USD |
0.3733 BSV |
86.0744 USD |
82.8904 USD |
89.2584 USD |
89.2584 USD |
| 2019-04-04 |
90.4890 USD |
8.0039 BSV |
90.4890 USD |
77.2526 USD |
103.7254 USD |
84.0000 USD |
| 2019-04-03 |
86.0491 USD |
28.8838 BSV |
86.0491 USD |
74.0000 USD |
98.0983 USD |
90.5743 USD |
| 2019-04-02 |
70.6383 USD |
4.9451 BSV |
70.6383 USD |
67.2767 USD |
74.0000 USD |
74.0000 USD |
| 2019-04-01 |
67.1280 USD |
1.5381 BSV |
67.1280 USD |
67.0000 USD |
67.2559 USD |
67.2559 USD |
| 2019-03-31 |
65.6765 USD |
7.0836 BSV |
65.6765 USD |
63.5000 USD |
67.8531 USD |
67.0000 USD |
| 2019-03-30 |
67.2500 USD |
2.4445 BSV |
67.2500 USD |
66.5000 USD |
68.0000 USD |
68.0000 USD |
| 2019-03-29 |
68.5000 USD |
6.8740 BSV |
68.5000 USD |
67.0000 USD |
70.0000 USD |
67.9850 USD |
| 2019-03-28 |
67.0000 USD |
2.2270 BSV |
67.0000 USD |
67.0000 USD |
67.0000 USD |
67.0000 USD |
| 2019-03-27 |
67.0000 USD |
2.2707 BSV |
67.0000 USD |
66.0000 USD |
68.0000 USD |
66.0000 USD |
| 2019-03-26 |
67.0000 USD |
28.1579 BSV |
67.0000 USD |
66.0000 USD |
68.0000 USD |
66.0000 USD |
| 2019-03-25 |
68.9078 USD |
0.0268 BSV |
68.9078 USD |
66.8985 USD |
70.9172 USD |
70.9172 USD |
| 2019-03-24 |
69.0486 USD |
1.0388 BSV |
69.0486 USD |
67.0973 USD |
71.0000 USD |
71.0000 USD |
| 2019-03-23 |
71.0000 USD |
0.0000 BSV |
71.0000 USD |
71.0000 USD |
71.0000 USD |
71.0000 USD |
| 2019-03-22 |
71.0000 USD |
0.0000 BSV |
71.0000 USD |
71.0000 USD |
71.0000 USD |
71.0000 USD |
| 2019-03-21 |
70.9186 USD |
1.7722 BSV |
70.9186 USD |
70.8373 USD |
71.0000 USD |
71.0000 USD |
| 2019-03-20 |
68.7291 USD |
0.1441 BSV |
68.7291 USD |
66.6857 USD |
70.7725 USD |
69.9221 USD |
| 2019-03-19 |
68.0988 USD |
0.3959 BSV |
68.0988 USD |
66.6920 USD |
69.5055 USD |
66.6920 USD |
| 2019-03-18 |
69.5055 USD |
3.0730 BSV |
69.5055 USD |
69.5055 USD |
69.5055 USD |
69.5055 USD |
| 2019-03-17 |
69.5170 USD |
5.9880 BSV |
69.5170 USD |
69.5055 USD |
69.5285 USD |
69.5055 USD |
| 2019-03-16 |
69.6700 USD |
2.5909 BSV |
69.6700 USD |
67.3400 USD |
72.0000 USD |
69.5000 USD |
| 2019-03-15 |
67.6873 USD |
0.3368 BSV |
67.6873 USD |
67.3401 USD |
68.0346 USD |
68.0346 USD |
| 2019-03-14 |
67.4028 USD |
0.0823 BSV |
67.4028 USD |
67.3822 USD |
67.4235 USD |
67.4235 USD |
| 2019-03-13 |
67.3429 USD |
0.1086 BSV |
67.3429 USD |
67.3429 USD |
67.3429 USD |
67.3429 USD |
| 2019-03-12 |
67.3716 USD |
0.6077 BSV |
67.3716 USD |
67.3000 USD |
67.4431 USD |
67.3438 USD |
| 2019-03-11 |
69.5785 USD |
3.0162 BSV |
69.5785 USD |
67.4854 USD |
71.6716 USD |
71.5460 USD |
| 2019-03-10 |
70.0252 USD |
0.0292 BSV |
70.0252 USD |
67.4462 USD |
72.6042 USD |
72.0157 USD |
| 2019-03-09 |
70.1992 USD |
0.0163 BSV |
70.1992 USD |
67.3594 USD |
73.0389 USD |
73.0389 USD |
| 2019-03-08 |
69.2328 USD |
0.0016 BSV |
69.2328 USD |
69.2328 USD |
69.2328 USD |
69.2328 USD |
| 2019-03-07 |
68.7735 USD |
0.6664 BSV |
68.7735 USD |
67.2735 USD |
70.2735 USD |
67.7338 USD |
| 2019-03-06 |
71.6054 USD |
0.2139 BSV |
71.6054 USD |
71.6054 USD |
71.6054 USD |
71.6054 USD |
| 2019-03-05 |
67.0612 USD |
0.0404 BSV |
67.0612 USD |
67.0465 USD |
67.0759 USD |
67.0465 USD |
| 2019-03-04 |
70.6428 USD |
0.1018 BSV |
70.6428 USD |
67.0759 USD |
74.2096 USD |
67.0759 USD |
| 2019-03-03 |
67.2451 USD |
0.0021 BSV |
67.2451 USD |
67.2451 USD |
67.2451 USD |
67.2451 USD |
| 2019-03-02 |
70.2822 USD |
0.9594 BSV |
70.2822 USD |
67.0643 USD |
73.5000 USD |
73.3713 USD |
| 2019-03-01 |
72.9098 USD |
0.7398 BSV |
72.9098 USD |
72.8801 USD |
72.9395 USD |
72.9395 USD |
| 2019-02-28 |
72.9671 USD |
0.1781 BSV |
72.9671 USD |
72.9395 USD |
72.9948 USD |
72.9395 USD |
| 2019-02-27 |
75.8834 USD |
0.1591 BSV |
75.8834 USD |
72.9395 USD |
78.8273 USD |
72.9959 USD |
| 2019-02-26 |
71.1797 USD |
0.2319 BSV |
71.1797 USD |
69.6620 USD |
72.6974 USD |
72.6974 USD |
| 2019-02-25 |
72.4820 USD |
5.7534 BSV |
72.4820 USD |
65.0740 USD |
79.8900 USD |
69.6620 USD |
| 2019-02-24 |
68.6945 USD |
5.7314 BSV |
68.6945 USD |
65.4091 USD |
71.9800 USD |
65.4091 USD |
| 2019-02-23 |
70.3500 USD |
8.9862 BSV |
70.3500 USD |
68.7000 USD |
72.0000 USD |
71.9800 USD |
| 2019-02-22 |
69.1213 USD |
0.0527 BSV |
69.1213 USD |
69.0536 USD |
69.1891 USD |
69.1891 USD |
| 2019-02-21 |
71.3087 USD |
1.5104 BSV |
71.3087 USD |
71.0000 USD |
71.6174 USD |
71.0000 USD |
| 2019-02-20 |
70.5471 USD |
8.9270 BSV |
70.5471 USD |
69.0000 USD |
72.0942 USD |
70.0000 USD |
| 2019-02-19 |
71.0471 USD |
4.4689 BSV |
71.0471 USD |
70.0000 USD |
72.0942 USD |
72.0942 USD |
| 2019-02-18 |
67.9947 USD |
25.5572 BSV |
67.9947 USD |
65.4085 USD |
70.5810 USD |
70.5810 USD |
| 2019-02-17 |
66.7000 USD |
0.0000 BSV |
66.7000 USD |
66.7000 USD |
66.7000 USD |
66.7000 USD |
| 2019-02-16 |
67.5165 USD |
1.6187 BSV |
67.5165 USD |
66.0000 USD |
69.0330 USD |
66.0000 USD |