Identifier on Yobit: bvc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
0.4820 |
170.1912 BVC |
0.4820 |
0.4556 |
0.5083 |
0.5033 |
| 2022-02-28 |
0.4403 |
78.7123 BVC |
0.4403 |
0.4250 |
0.4556 |
0.4556 |
| 2022-02-27 |
0.4147 |
37.8030 BVC |
0.4147 |
0.4044 |
0.4250 |
0.4208 |
| 2022-02-26 |
0.4068 |
78.2355 BVC |
0.4068 |
0.3886 |
0.4250 |
0.4125 |
| 2022-02-25 |
0.3829 |
8.5962 BVC |
0.3829 |
0.3771 |
0.3886 |
0.3886 |
| 2022-02-24 |
0.3829 |
24.5022 BVC |
0.3829 |
0.3734 |
0.3925 |
0.3771 |
| 2022-02-23 |
0.3867 |
16.0157 BVC |
0.3867 |
0.3809 |
0.3925 |
0.3847 |
| 2022-02-22 |
0.3778 |
4.6909 BVC |
0.3778 |
0.3748 |
0.3809 |
0.3748 |
| 2022-02-21 |
0.3829 |
14.4075 BVC |
0.3829 |
0.3771 |
0.3886 |
0.3809 |
| 2022-02-20 |
0.3791 |
21.0944 BVC |
0.3791 |
0.3734 |
0.3847 |
0.3748 |
| 2022-02-19 |
0.3867 |
4.1307 BVC |
0.3867 |
0.3847 |
0.3886 |
0.3847 |
| 2022-02-18 |
0.3886 |
7.7626 BVC |
0.3886 |
0.3847 |
0.3925 |
0.3847 |
| 2022-02-17 |
0.3964 |
12.8359 BVC |
0.3964 |
0.3925 |
0.4004 |
0.4004 |
| 2022-02-16 |
0.3905 |
5.6204 BVC |
0.3905 |
0.3886 |
0.3925 |
0.3925 |
| 2022-02-15 |
0.3810 |
22.7016 BVC |
0.3810 |
0.3734 |
0.3886 |
0.3886 |
| 2022-02-14 |
0.3797 |
18.0879 BVC |
0.3797 |
0.3748 |
0.3847 |
0.3748 |
| 2022-02-13 |
0.3835 |
11.5852 BVC |
0.3835 |
0.3785 |
0.3886 |
0.3785 |
| 2022-02-12 |
0.3906 |
35.6143 BVC |
0.3906 |
0.3809 |
0.4004 |
0.3823 |
| 2022-02-11 |
0.4004 |
9.0042 BVC |
0.4004 |
0.3964 |
0.4044 |
0.3964 |
| 2022-02-10 |
0.4084 |
12.7266 BVC |
0.4084 |
0.4044 |
0.4125 |
0.4044 |
| 2022-02-09 |
0.4052 |
57.5354 BVC |
0.4052 |
0.3964 |
0.4140 |
0.4084 |
| 2022-02-08 |
0.3989 |
1,327.7466 BVC |
0.3989 |
0.3359 |
0.4619 |
0.3964 |
| 2022-02-07 |
0.3279 |
7.2867 BVC |
0.3279 |
0.3164 |
0.3393 |
0.3164 |
| 2022-02-06 |
0.3246 |
10.3819 BVC |
0.3246 |
0.3133 |
0.3359 |
0.3359 |
| 2022-02-05 |
0.3249 |
29.6463 BVC |
0.3249 |
0.3071 |
0.3427 |
0.3133 |
| 2022-02-04 |
0.3151 |
12.0501 BVC |
0.3151 |
0.3041 |
0.3260 |
0.3041 |
| 2022-02-03 |
0.3034 |
275.3919 BVC |
0.3034 |
0.2808 |
0.3260 |
0.3164 |
| 2022-02-02 |
0.3294 |
21.0503 BVC |
0.3294 |
0.3196 |
0.3393 |
0.3393 |
| 2022-02-01 |
0.3248 |
212.7755 BVC |
0.3248 |
0.3000 |
0.3496 |
0.3496 |
| 2022-01-31 |
0.3532 |
162.9427 BVC |
0.3532 |
0.3427 |
0.3637 |
0.3461 |
| 2022-01-30 |
0.3535 |
4.0295 BVC |
0.3535 |
0.3531 |
0.3540 |
0.3531 |
| 2022-01-29 |
0.3566 |
0.0000 BVC |
0.3566 |
0.3566 |
0.3566 |
0.3566 |
| 2022-01-28 |
0.3566 |
3.3000 BVC |
0.3566 |
0.3566 |
0.3566 |
0.3566 |
| 2022-01-27 |
0.3659 |
76.5297 BVC |
0.3659 |
0.3496 |
0.3823 |
0.3748 |
| 2022-01-26 |
0.3731 |
182.6399 BVC |
0.3731 |
0.3601 |
0.3861 |
0.3861 |
| 2022-01-25 |
0.3602 |
5.3052 BVC |
0.3602 |
0.3566 |
0.3637 |
0.3637 |
| 2022-01-24 |
0.3772 |
37.6452 BVC |
0.3772 |
0.3566 |
0.3978 |
0.3566 |
| 2022-01-23 |
0.3999 |
29.3761 BVC |
0.3999 |
0.3900 |
0.4099 |
0.3900 |
| 2022-01-22 |
0.4047 |
42.4659 BVC |
0.4047 |
0.3785 |
0.4308 |
0.3785 |
| 2022-01-21 |
0.4747 |
183.7897 BVC |
0.4747 |
0.4223 |
0.5271 |
0.4223 |
| 2022-01-20 |
0.4528 |
0.0000 BVC |
0.4528 |
0.4528 |
0.4528 |
0.4528 |
| 2022-01-19 |
0.4528 |
0.0000 BVC |
0.4528 |
0.4528 |
0.4528 |
0.4528 |
| 2022-01-18 |
0.4528 |
0.4438 BVC |
0.4528 |
0.4528 |
0.4528 |
0.4528 |
| 2022-01-17 |
0.4550 |
3.1767 BVC |
0.4550 |
0.4528 |
0.4573 |
0.4528 |
| 2022-01-16 |
0.4573 |
0.0000 BVC |
0.4573 |
0.4573 |
0.4573 |
0.4573 |
| 2022-01-15 |
0.4573 |
0.0000 BVC |
0.4573 |
0.4573 |
0.4573 |
0.4573 |
| 2022-01-14 |
0.4573 |
0.7991 BVC |
0.4573 |
0.4573 |
0.4573 |
0.4573 |
| 2022-01-13 |
0.4596 |
7.8318 BVC |
0.4596 |
0.4573 |
0.4619 |
0.4573 |
| 2022-01-12 |
0.4619 |
0.0000 BVC |
0.4619 |
0.4619 |
0.4619 |
0.4619 |
| 2022-01-11 |
0.4693 |
24.0260 BVC |
0.4693 |
0.4483 |
0.4903 |
0.4619 |