Identifier on Yobit: bvc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
0.4223 |
35.7888 BVC |
0.4223 |
0.4181 |
0.4265 |
0.4223 |
| 2021-06-02 |
0.4099 |
25.4390 BVC |
0.4099 |
0.4058 |
0.4140 |
0.4140 |
| 2021-06-01 |
0.4058 |
23.3590 BVC |
0.4058 |
0.4018 |
0.4099 |
0.4058 |
| 2021-05-31 |
0.4058 |
15.6657 BVC |
0.4058 |
0.4018 |
0.4099 |
0.4018 |
| 2021-05-30 |
0.4039 |
26.3184 BVC |
0.4039 |
0.3978 |
0.4099 |
0.4099 |
| 2021-05-29 |
0.4081 |
84.2063 BVC |
0.4081 |
0.3939 |
0.4223 |
0.3978 |
| 2021-05-28 |
0.4488 |
94.8120 BVC |
0.4488 |
0.4265 |
0.4711 |
0.4265 |
| 2021-05-27 |
0.4666 |
77.4500 BVC |
0.4666 |
0.4573 |
0.4759 |
0.4759 |
| 2021-05-26 |
0.4620 |
44.3417 BVC |
0.4620 |
0.4528 |
0.4711 |
0.4711 |
| 2021-05-25 |
0.4691 |
118.9980 BVC |
0.4691 |
0.4528 |
0.4854 |
0.4528 |
| 2021-05-24 |
0.4412 |
299.0314 BVC |
0.4412 |
0.4018 |
0.4806 |
0.4759 |
| 2021-05-23 |
0.4143 |
633.0989 BVC |
0.4143 |
0.3978 |
0.4308 |
0.3978 |
| 2021-05-22 |
0.4463 |
75.4073 BVC |
0.4463 |
0.4308 |
0.4619 |
0.4310 |
| 2021-05-21 |
0.4860 |
100.8147 BVC |
0.4860 |
0.4619 |
0.5102 |
0.4619 |
| 2021-05-20 |
0.4810 |
164.7215 BVC |
0.4810 |
0.4619 |
0.5001 |
0.5001 |
| 2021-05-19 |
0.5116 |
307.3878 BVC |
0.5116 |
0.4483 |
0.5749 |
0.4759 |
| 2021-05-18 |
0.5640 |
110.2455 BVC |
0.5640 |
0.5416 |
0.5864 |
0.5806 |
| 2021-05-17 |
0.5326 |
707.4045 BVC |
0.5326 |
0.4903 |
0.5749 |
0.5362 |
| 2021-05-16 |
0.6016 |
71.7185 BVC |
0.6016 |
0.5806 |
0.6225 |
0.5806 |
| 2021-05-15 |
0.6287 |
6.0112 BVC |
0.6287 |
0.6287 |
0.6287 |
0.6287 |
| 2021-05-14 |
0.6301 |
84.3253 BVC |
0.6301 |
0.6103 |
0.6500 |
0.6350 |
| 2021-05-13 |
0.6228 |
46.3411 BVC |
0.6228 |
0.6042 |
0.6414 |
0.6042 |
| 2021-05-12 |
0.6425 |
746.4557 BVC |
0.6425 |
0.6350 |
0.6500 |
0.6414 |
| 2021-05-11 |
0.6288 |
378.0615 BVC |
0.6288 |
0.6225 |
0.6350 |
0.6350 |
| 2021-05-10 |
0.6078 |
324.5380 BVC |
0.6078 |
0.5806 |
0.6350 |
0.6225 |
| 2021-05-09 |
0.5866 |
39.8205 BVC |
0.5866 |
0.5749 |
0.5982 |
0.5749 |
| 2021-05-08 |
0.6107 |
137.9420 BVC |
0.6107 |
0.5864 |
0.6350 |
0.6042 |
| 2021-05-07 |
0.6257 |
109.7353 BVC |
0.6257 |
0.6164 |
0.6350 |
0.6164 |
| 2021-05-06 |
0.6350 |
97.6056 BVC |
0.6350 |
0.6350 |
0.6350 |
0.6350 |
| 2021-05-05 |
0.6287 |
0.0000 BVC |
0.6287 |
0.6287 |
0.6287 |
0.6287 |
| 2021-05-04 |
0.6394 |
496.5920 BVC |
0.6394 |
0.6287 |
0.6500 |
0.6287 |
| 2021-05-03 |
0.6332 |
392.4523 BVC |
0.6332 |
0.6164 |
0.6500 |
0.6478 |
| 2021-05-02 |
0.6073 |
144.0495 BVC |
0.6073 |
0.5982 |
0.6164 |
0.6164 |
| 2021-05-01 |
0.5932 |
73.1956 BVC |
0.5932 |
0.5864 |
0.6000 |
0.5923 |
| 2021-04-30 |
0.5874 |
283.3541 BVC |
0.5874 |
0.5749 |
0.6000 |
0.6000 |
| 2021-04-29 |
0.5874 |
283.3541 BVC |
0.5874 |
0.5749 |
0.6000 |
0.6000 |
| 2021-04-28 |
0.5720 |
4.7261 BVC |
0.5720 |
0.5692 |
0.5749 |
0.5692 |
| 2021-04-27 |
0.5724 |
267.3298 BVC |
0.5724 |
0.5525 |
0.5923 |
0.5636 |
| 2021-04-26 |
0.5310 |
19.9960 BVC |
0.5310 |
0.5204 |
0.5416 |
0.5416 |
| 2021-04-25 |
0.5363 |
47.2140 BVC |
0.5363 |
0.5256 |
0.5470 |
0.5256 |
| 2021-04-24 |
0.5581 |
36.2986 BVC |
0.5581 |
0.5470 |
0.5692 |
0.5470 |
| 2021-04-23 |
0.5397 |
148.4599 BVC |
0.5397 |
0.5102 |
0.5692 |
0.5692 |
| 2021-04-22 |
0.5722 |
46.1740 BVC |
0.5722 |
0.5580 |
0.5864 |
0.5580 |
| 2021-04-21 |
0.5741 |
115.9376 BVC |
0.5741 |
0.5500 |
0.5982 |
0.5982 |
| 2021-04-20 |
0.5292 |
191.9458 BVC |
0.5292 |
0.5060 |
0.5525 |
0.5470 |
| 2021-04-19 |
0.5337 |
70.2513 BVC |
0.5337 |
0.5204 |
0.5470 |
0.5204 |
| 2021-04-18 |
0.5404 |
158.6071 BVC |
0.5404 |
0.5001 |
0.5806 |
0.5309 |
| 2021-04-17 |
0.5894 |
9.4799 BVC |
0.5894 |
0.5864 |
0.5923 |
0.5864 |
| 2021-04-16 |
0.5932 |
94.5637 BVC |
0.5932 |
0.5864 |
0.6000 |
0.5923 |
| 2021-04-15 |
0.5512 |
160.9524 BVC |
0.5512 |
0.5102 |
0.5923 |
0.5923 |