Identifier on Yobit: bchsv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |