Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
0.0308 USD |
15,941.2900 KBC |
0.0308 USD |
0.0296 USD |
0.0319 USD |
0.0305 USD |
| 2019-12-07 |
0.0307 USD |
34,985.5320 KBC |
0.0307 USD |
0.0295 USD |
0.0320 USD |
0.0295 USD |
| 2019-12-06 |
0.0310 USD |
23,260.9260 KBC |
0.0310 USD |
0.0289 USD |
0.0330 USD |
0.0320 USD |
| 2019-12-05 |
0.0295 USD |
55,752.5748 KBC |
0.0295 USD |
0.0283 USD |
0.0308 USD |
0.0298 USD |
| 2019-12-04 |
0.0278 USD |
30,553.8780 KBC |
0.0278 USD |
0.0244 USD |
0.0311 USD |
0.0260 USD |
| 2019-12-03 |
0.0263 USD |
25,267.2220 KBC |
0.0263 USD |
0.0239 USD |
0.0288 USD |
0.0253 USD |
| 2019-12-02 |
0.0277 USD |
169,040.6546 KBC |
0.0277 USD |
0.0234 USD |
0.0320 USD |
0.0270 USD |
| 2019-12-01 |
0.0298 USD |
85,688.6595 KBC |
0.0298 USD |
0.0272 USD |
0.0325 USD |
0.0325 USD |
| 2019-11-30 |
0.0275 USD |
39,427.5319 KBC |
0.0275 USD |
0.0250 USD |
0.0299 USD |
0.0299 USD |
| 2019-11-29 |
0.0239 USD |
142,291.1443 KBC |
0.0239 USD |
0.0207 USD |
0.0270 USD |
0.0237 USD |
| 2019-11-28 |
0.0209 USD |
219,319.2875 KBC |
0.0209 USD |
0.0187 USD |
0.0230 USD |
0.0228 USD |
| 2019-11-27 |
0.0170 USD |
8,720.2278 KBC |
0.0170 USD |
0.0163 USD |
0.0177 USD |
0.0177 USD |
| 2019-11-26 |
0.0158 USD |
25,058.8022 KBC |
0.0158 USD |
0.0154 USD |
0.0163 USD |
0.0162 USD |
| 2019-11-25 |
0.0151 USD |
138,796.5620 KBC |
0.0151 USD |
0.0143 USD |
0.0160 USD |
0.0155 USD |
| 2019-11-24 |
0.0158 USD |
72,929.5213 KBC |
0.0158 USD |
0.0153 USD |
0.0163 USD |
0.0153 USD |
| 2019-11-23 |
0.0160 USD |
19,742.9133 KBC |
0.0160 USD |
0.0159 USD |
0.0161 USD |
0.0161 USD |
| 2019-11-22 |
0.0150 USD |
21,963.8381 KBC |
0.0150 USD |
0.0136 USD |
0.0164 USD |
0.0150 USD |
| 2019-11-21 |
0.0171 USD |
61,533.0362 KBC |
0.0171 USD |
0.0160 USD |
0.0182 USD |
0.0160 USD |
| 2019-11-20 |
0.0181 USD |
107,620.2201 KBC |
0.0181 USD |
0.0174 USD |
0.0189 USD |
0.0174 USD |
| 2019-11-19 |
0.0179 USD |
96,841.6018 KBC |
0.0179 USD |
0.0175 USD |
0.0183 USD |
0.0183 USD |
| 2019-11-18 |
0.0184 USD |
10,833.4307 KBC |
0.0184 USD |
0.0178 USD |
0.0190 USD |
0.0183 USD |
| 2019-11-17 |
0.0193 USD |
10,275.2812 KBC |
0.0193 USD |
0.0187 USD |
0.0199 USD |
0.0190 USD |
| 2019-11-16 |
0.0186 USD |
8,547.1812 KBC |
0.0186 USD |
0.0180 USD |
0.0192 USD |
0.0180 USD |
| 2019-11-15 |
0.0191 USD |
27,058.5172 KBC |
0.0191 USD |
0.0183 USD |
0.0198 USD |
0.0192 USD |
| 2019-11-14 |
0.0263 USD |
131,392.6181 KBC |
0.0263 USD |
0.0176 USD |
0.0349 USD |
0.0197 USD |
| 2019-11-13 |
0.0197 USD |
34,770.5741 KBC |
0.0197 USD |
0.0190 USD |
0.0205 USD |
0.0204 USD |
| 2019-11-12 |
0.0219 USD |
65,343.2134 KBC |
0.0219 USD |
0.0200 USD |
0.0237 USD |
0.0219 USD |
| 2019-11-11 |
0.0223 USD |
32,479.9037 KBC |
0.0223 USD |
0.0217 USD |
0.0229 USD |
0.0222 USD |
| 2019-11-10 |
0.0222 USD |
58,579.2388 KBC |
0.0222 USD |
0.0209 USD |
0.0235 USD |
0.0227 USD |
| 2019-11-09 |
0.0211 USD |
36,633.1413 KBC |
0.0211 USD |
0.0200 USD |
0.0221 USD |
0.0220 USD |
| 2019-11-08 |
0.0203 USD |
47,417.0554 KBC |
0.0203 USD |
0.0199 USD |
0.0208 USD |
0.0199 USD |
| 2019-11-07 |
0.0202 USD |
57,696.8429 KBC |
0.0202 USD |
0.0199 USD |
0.0205 USD |
0.0205 USD |
| 2019-11-06 |
0.0203 USD |
4,773.0187 KBC |
0.0203 USD |
0.0198 USD |
0.0209 USD |
0.0198 USD |
| 2019-11-05 |
0.0192 USD |
165,996.6872 KBC |
0.0192 USD |
0.0176 USD |
0.0209 USD |
0.0196 USD |
| 2019-11-04 |
0.0201 USD |
32,674.6615 KBC |
0.0201 USD |
0.0198 USD |
0.0204 USD |
0.0204 USD |
| 2019-11-03 |
0.0203 USD |
4,192.5574 KBC |
0.0203 USD |
0.0202 USD |
0.0204 USD |
0.0204 USD |
| 2019-11-02 |
0.0203 USD |
3,423.0174 KBC |
0.0203 USD |
0.0202 USD |
0.0204 USD |
0.0204 USD |
| 2019-11-01 |
0.0199 USD |
6,221.8352 KBC |
0.0199 USD |
0.0194 USD |
0.0203 USD |
0.0196 USD |
| 2019-10-31 |
0.0196 USD |
21,333.0924 KBC |
0.0196 USD |
0.0191 USD |
0.0200 USD |
0.0200 USD |
| 2019-10-30 |
0.0199 USD |
12,775.8993 KBC |
0.0199 USD |
0.0190 USD |
0.0208 USD |
0.0191 USD |
| 2019-10-29 |
0.0197 USD |
71,444.8107 KBC |
0.0197 USD |
0.0190 USD |
0.0204 USD |
0.0204 USD |
| 2019-10-28 |
0.0231 USD |
87,773.0861 KBC |
0.0231 USD |
0.0192 USD |
0.0270 USD |
0.0197 USD |
| 2019-10-27 |
0.0237 USD |
116,418.6342 KBC |
0.0237 USD |
0.0203 USD |
0.0270 USD |
0.0213 USD |
| 2019-10-26 |
0.0230 USD |
47,470.4883 KBC |
0.0230 USD |
0.0205 USD |
0.0256 USD |
0.0205 USD |
| 2019-10-25 |
0.0208 USD |
19,923.7510 KBC |
0.0208 USD |
0.0201 USD |
0.0216 USD |
0.0209 USD |
| 2019-10-24 |
0.0221 USD |
26,198.5101 KBC |
0.0221 USD |
0.0202 USD |
0.0240 USD |
0.0202 USD |
| 2019-10-23 |
0.0211 USD |
16,799.3375 KBC |
0.0211 USD |
0.0206 USD |
0.0216 USD |
0.0215 USD |
| 2019-10-22 |
0.0220 USD |
40,800.3455 KBC |
0.0220 USD |
0.0210 USD |
0.0230 USD |
0.0210 USD |
| 2019-10-21 |
0.0225 USD |
21,388.6496 KBC |
0.0225 USD |
0.0216 USD |
0.0234 USD |
0.0227 USD |
| 2019-10-20 |
0.0218 USD |
23,129.4996 KBC |
0.0218 USD |
0.0214 USD |
0.0221 USD |
0.0214 USD |