Identifier on Yobit: bchsv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-04 |
5,597.0740 |
2.7275 BSV |
5,597.0740 |
5,203.4504 |
5,990.6977 |
5,212.5033 |
| 2019-04-03 |
5,408.9709 |
7.9169 BSV |
5,408.9709 |
4,667.9419 |
6,150.0000 |
6,150.0000 |
| 2019-04-02 |
4,424.9025 |
1.4306 BSV |
4,424.9025 |
4,181.8631 |
4,667.9419 |
4,667.9419 |
| 2019-04-01 |
4,257.3445 |
0.0013 BSV |
4,257.3445 |
4,161.9984 |
4,352.6907 |
4,161.9984 |
| 2019-03-31 |
4,255.3106 |
1.7977 BSV |
4,255.3106 |
4,150.0000 |
4,360.6213 |
4,360.6213 |
| 2019-03-30 |
4,252.5000 |
0.0625 BSV |
4,252.5000 |
4,185.0000 |
4,320.0000 |
4,313.9730 |
| 2019-03-29 |
4,235.1739 |
1.8771 BSV |
4,235.1739 |
4,150.5478 |
4,319.8000 |
4,319.8000 |
| 2019-03-28 |
4,274.0427 |
0.0584 BSV |
4,274.0427 |
4,274.0283 |
4,274.0570 |
4,274.0570 |
| 2019-03-27 |
4,298.5149 |
0.0000 BSV |
4,298.5149 |
4,298.5149 |
4,298.5149 |
4,298.5149 |
| 2019-03-26 |
4,225.0032 |
0.9883 BSV |
4,225.0032 |
4,151.4851 |
4,298.5213 |
4,298.5149 |
| 2019-03-25 |
4,340.5770 |
0.2724 BSV |
4,340.5770 |
4,240.0000 |
4,441.1540 |
4,240.0000 |
| 2019-03-24 |
4,394.9090 |
0.8080 BSV |
4,394.9090 |
4,292.7785 |
4,497.0394 |
4,441.1540 |
| 2019-03-23 |
4,306.2836 |
0.7077 BSV |
4,306.2836 |
4,210.0000 |
4,402.5673 |
4,402.5673 |
| 2019-03-22 |
4,316.2389 |
0.7780 BSV |
4,316.2389 |
4,232.4778 |
4,400.0000 |
4,340.0000 |
| 2019-03-21 |
4,376.6315 |
0.4669 BSV |
4,376.6315 |
4,250.0000 |
4,503.2630 |
4,301.9701 |
| 2019-03-20 |
4,231.8672 |
0.0000 BSV |
4,231.8672 |
4,231.8672 |
4,231.8672 |
4,231.8672 |
| 2019-03-19 |
4,230.5451 |
0.5191 BSV |
4,230.5451 |
4,229.2231 |
4,231.8672 |
4,231.8672 |
| 2019-03-18 |
4,253.3108 |
0.6485 BSV |
4,253.3108 |
4,247.4487 |
4,259.1730 |
4,259.1730 |
| 2019-03-17 |
4,366.7427 |
0.5570 BSV |
4,366.7427 |
4,237.1564 |
4,496.3289 |
4,239.7486 |
| 2019-03-16 |
4,378.3604 |
0.1163 BSV |
4,378.3604 |
4,257.7208 |
4,499.0000 |
4,499.0000 |
| 2019-03-15 |
4,318.0599 |
0.1106 BSV |
4,318.0599 |
4,235.2414 |
4,400.8783 |
4,400.8783 |
| 2019-03-14 |
4,200.8461 |
0.4493 BSV |
4,200.8461 |
4,073.1451 |
4,328.5470 |
4,073.9878 |
| 2019-03-13 |
4,216.4171 |
0.2334 BSV |
4,216.4171 |
4,070.6136 |
4,362.2205 |
4,073.1451 |
| 2019-03-12 |
4,222.1129 |
0.0121 BSV |
4,222.1129 |
4,082.0052 |
4,362.2205 |
4,351.3642 |
| 2019-03-11 |
4,371.4508 |
0.0118 BSV |
4,371.4508 |
4,245.7605 |
4,497.1411 |
4,245.7605 |
| 2019-03-10 |
4,375.0695 |
0.4682 BSV |
4,375.0695 |
4,252.9979 |
4,497.1411 |
4,497.1411 |
| 2019-03-09 |
4,371.2781 |
0.0260 BSV |
4,371.2781 |
4,245.7605 |
4,496.7956 |
4,479.9071 |
| 2019-03-08 |
4,365.1136 |
0.4104 BSV |
4,365.1136 |
4,230.8958 |
4,499.3314 |
4,486.0175 |
| 2019-03-07 |
4,241.0536 |
0.2909 BSV |
4,241.0536 |
4,099.6416 |
4,382.4656 |
4,228.0829 |
| 2019-03-06 |
4,289.7316 |
0.0080 BSV |
4,289.7316 |
4,200.6134 |
4,378.8498 |
4,376.2852 |
| 2019-03-05 |
4,241.7582 |
0.5668 BSV |
4,241.7582 |
4,083.9129 |
4,399.6034 |
4,200.6134 |
| 2019-03-04 |
4,349.7247 |
0.4672 BSV |
4,349.7247 |
4,074.7417 |
4,624.7077 |
4,083.9129 |
| 2019-03-03 |
4,469.1265 |
0.0386 BSV |
4,469.1265 |
4,313.5454 |
4,624.7077 |
4,624.7077 |
| 2019-03-02 |
4,289.9208 |
0.0023 BSV |
4,289.9208 |
4,289.9208 |
4,289.9208 |
4,289.9208 |
| 2019-03-01 |
4,531.7649 |
0.1275 BSV |
4,531.7649 |
4,354.3909 |
4,709.1388 |
4,702.1144 |
| 2019-02-28 |
4,861.7515 |
0.0000 BSV |
4,861.7515 |
4,861.7515 |
4,861.7515 |
4,861.7515 |
| 2019-02-27 |
4,861.7515 |
0.0001 BSV |
4,861.7515 |
4,861.7515 |
4,861.7515 |
4,861.7515 |
| 2019-02-26 |
4,656.8588 |
0.3618 BSV |
4,656.8588 |
4,431.8795 |
4,881.8380 |
4,881.8380 |
| 2019-02-25 |
4,404.1242 |
3.6107 BSV |
4,404.1242 |
4,067.6394 |
4,740.6091 |
4,735.9449 |
| 2019-02-24 |
4,340.7369 |
0.0934 BSV |
4,340.7369 |
4,117.0708 |
4,564.4029 |
4,137.0150 |
| 2019-02-23 |
4,354.5753 |
0.0054 BSV |
4,354.5753 |
4,132.7662 |
4,576.3845 |
4,559.1286 |
| 2019-02-22 |
4,445.8967 |
0.0027 BSV |
4,445.8967 |
4,431.7582 |
4,460.0352 |
4,431.7582 |
| 2019-02-21 |
4,291.9417 |
0.8397 BSV |
4,291.9417 |
4,109.9291 |
4,473.9542 |
4,134.8992 |
| 2019-02-20 |
4,388.2353 |
0.3702 BSV |
4,388.2353 |
4,189.6183 |
4,586.8524 |
4,527.1927 |
| 2019-02-19 |
4,424.1092 |
0.2986 BSV |
4,424.1092 |
4,231.6383 |
4,616.5801 |
4,586.8524 |
| 2019-02-18 |
4,371.8739 |
5.5437 BSV |
4,371.8739 |
4,061.6139 |
4,682.1339 |
4,176.1680 |
| 2019-02-17 |
4,078.3442 |
0.3536 BSV |
4,078.3442 |
4,075.0000 |
4,081.6883 |
4,075.0000 |
| 2019-02-16 |
4,190.1052 |
4.2325 BSV |
4,190.1052 |
4,075.0000 |
4,305.2104 |
4,249.7634 |
| 2019-02-15 |
4,190.1881 |
1.2994 BSV |
4,190.1881 |
4,079.4032 |
4,300.9730 |
4,079.4032 |
| 2019-02-14 |
4,203.8061 |
0.5039 BSV |
4,203.8061 |
4,096.0927 |
4,311.5195 |
4,107.5516 |