Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-17 |
6,403.7500 |
0.0109 BSV |
6,403.7500 |
5,607.5000 |
7,200.0000 |
5,607.5000 |
| 2019-09-16 |
7,240.0000 |
0.0392 BSV |
7,240.0000 |
6,980.0000 |
7,500.0000 |
7,200.0000 |
| 2019-09-15 |
6,552.9164 |
0.0340 BSV |
6,552.9164 |
5,505.8328 |
7,600.0000 |
7,580.0000 |
| 2019-09-14 |
6,700.0050 |
0.0139 BSV |
6,700.0050 |
6,500.0000 |
6,900.0100 |
6,500.0000 |
| 2019-09-13 |
7,361.7563 |
0.0692 BSV |
7,361.7563 |
6,900.0100 |
7,823.5025 |
6,900.0100 |
| 2019-09-12 |
7,435.9382 |
0.0169 BSV |
7,435.9382 |
6,900.0100 |
7,971.8663 |
7,971.8663 |
| 2019-09-11 |
7,409.0656 |
0.1795 BSV |
7,409.0656 |
6,500.0000 |
8,318.1312 |
8,000.0000 |
| 2019-09-10 |
7,795.8038 |
0.2977 BSV |
7,795.8038 |
7,000.1000 |
8,591.5076 |
8,500.0000 |
| 2019-09-09 |
7,985.1136 |
0.1547 BSV |
7,985.1136 |
7,570.2271 |
8,400.0000 |
7,570.2271 |
| 2019-09-08 |
8,130.1644 |
0.0613 BSV |
8,130.1644 |
7,605.3687 |
8,654.9600 |
8,654.9600 |
| 2019-09-07 |
7,604.0000 |
0.0000 BSV |
7,604.0000 |
7,604.0000 |
7,604.0000 |
7,604.0000 |
| 2019-09-06 |
8,127.9536 |
2.3785 BSV |
8,127.9536 |
7,600.9467 |
8,654.9605 |
7,604.0000 |
| 2019-09-05 |
8,000.0000 |
0.4722 BSV |
8,000.0000 |
8,000.0000 |
8,000.0000 |
8,000.0000 |
| 2019-09-04 |
8,388.8889 |
0.8721 BSV |
8,388.8889 |
8,000.0000 |
8,777.7778 |
8,000.0000 |
| 2019-09-03 |
8,388.8889 |
0.3354 BSV |
8,388.8889 |
8,000.0000 |
8,777.7778 |
8,050.0000 |
| 2019-09-02 |
8,388.8889 |
0.2952 BSV |
8,388.8889 |
8,000.0000 |
8,777.7778 |
8,777.7778 |
| 2019-09-01 |
8,000.0000 |
0.0000 BSV |
8,000.0000 |
8,000.0000 |
8,000.0000 |
8,000.0000 |
| 2019-08-31 |
8,000.0000 |
0.0307 BSV |
8,000.0000 |
8,000.0000 |
8,000.0000 |
8,000.0000 |
| 2019-08-30 |
8,000.9467 |
0.0055 BSV |
8,000.9467 |
8,000.9467 |
8,000.9467 |
8,000.9467 |
| 2019-08-29 |
7,848.5123 |
0.0014 BSV |
7,848.5123 |
7,732.6983 |
7,964.3262 |
7,964.3262 |
| 2019-08-28 |
8,190.8826 |
0.5855 BSV |
8,190.8826 |
7,603.9875 |
8,777.7778 |
7,732.6983 |
| 2019-08-27 |
8,169.7340 |
0.1717 BSV |
8,169.7340 |
7,561.6902 |
8,777.7778 |
7,561.6902 |
| 2019-08-26 |
8,056.4507 |
0.0066 BSV |
8,056.4507 |
7,612.9013 |
8,500.0000 |
7,612.9013 |
| 2019-08-25 |
8,500.0000 |
0.0005 BSV |
8,500.0000 |
8,500.0000 |
8,500.0000 |
8,500.0000 |
| 2019-08-24 |
8,169.7340 |
0.1414 BSV |
8,169.7340 |
7,561.6902 |
8,777.7778 |
8,777.7778 |
| 2019-08-23 |
8,766.3889 |
0.9158 BSV |
8,766.3889 |
8,755.0000 |
8,777.7778 |
8,777.7778 |
| 2019-08-22 |
7,644.2880 |
0.2622 BSV |
7,644.2880 |
6,510.7983 |
8,777.7778 |
8,777.7778 |
| 2019-08-21 |
8,238.6873 |
0.2969 BSV |
8,238.6873 |
7,200.0000 |
9,277.3747 |
8,500.0000 |
| 2019-08-20 |
8,808.5091 |
0.2235 BSV |
8,808.5091 |
8,800.0000 |
8,817.0183 |
8,817.0183 |
| 2019-08-19 |
9,000.0000 |
0.4037 BSV |
9,000.0000 |
8,500.0000 |
9,500.0000 |
8,501.5301 |
| 2019-08-18 |
8,340.8040 |
0.0169 BSV |
8,340.8040 |
8,340.8040 |
8,340.8040 |
8,340.8040 |
| 2019-08-17 |
8,340.8040 |
0.0056 BSV |
8,340.8040 |
8,340.8040 |
8,340.8040 |
8,340.8040 |
| 2019-08-16 |
8,836.7019 |
0.0011 BSV |
8,836.7019 |
8,294.5164 |
9,378.8875 |
8,327.8866 |
| 2019-08-15 |
8,761.9070 |
0.0663 BSV |
8,761.9070 |
8,750.0000 |
8,773.8139 |
8,750.0000 |
| 2019-08-14 |
9,202.5952 |
0.0553 BSV |
9,202.5952 |
8,750.0000 |
9,655.1904 |
8,750.0000 |
| 2019-08-13 |
9,621.9564 |
0.0000 BSV |
9,621.9564 |
9,621.9564 |
9,621.9564 |
9,621.9564 |
| 2019-08-12 |
9,206.2831 |
0.1062 BSV |
9,206.2831 |
8,759.1257 |
9,653.4405 |
9,621.9564 |
| 2019-08-11 |
8,750.0000 |
0.0115 BSV |
8,750.0000 |
8,750.0000 |
8,750.0000 |
8,750.0000 |
| 2019-08-10 |
8,940.6644 |
0.0000 BSV |
8,940.6644 |
8,940.6644 |
8,940.6644 |
8,940.6644 |
| 2019-08-09 |
9,316.7679 |
0.3589 BSV |
9,316.7679 |
8,940.6644 |
9,692.8713 |
8,940.6644 |
| 2019-08-08 |
9,064.8528 |
0.1232 BSV |
9,064.8528 |
9,058.2575 |
9,071.4480 |
9,071.4305 |
| 2019-08-07 |
9,126.1882 |
0.1192 BSV |
9,126.1882 |
9,058.2575 |
9,194.1189 |
9,058.2575 |
| 2019-08-06 |
9,529.7500 |
0.3103 BSV |
9,529.7500 |
9,059.5000 |
10,000.0000 |
9,990.5000 |
| 2019-08-05 |
9,008.5146 |
0.0100 BSV |
9,008.5146 |
9,008.5146 |
9,008.5146 |
9,008.5146 |
| 2019-08-04 |
8,988.0000 |
0.0001 BSV |
8,988.0000 |
8,988.0000 |
8,988.0000 |
8,988.0000 |
| 2019-08-03 |
9,951.5047 |
0.0005 BSV |
9,951.5047 |
9,951.5047 |
9,951.5047 |
9,951.5047 |
| 2019-08-02 |
9,528.9177 |
0.0208 BSV |
9,528.9177 |
9,057.8353 |
10,000.0000 |
10,000.0000 |
| 2019-08-01 |
9,369.6619 |
0.0030 BSV |
9,369.6619 |
8,994.3473 |
9,744.9765 |
9,061.9687 |
| 2019-07-31 |
9,481.5008 |
0.1013 BSV |
9,481.5008 |
8,987.1264 |
9,975.8751 |
9,975.8751 |
| 2019-07-30 |
9,154.0778 |
0.0000 BSV |
9,154.0778 |
9,154.0778 |
9,154.0778 |
9,154.0778 |