Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-22 |
0.0583 USD |
81,876.5973 KBC |
0.0583 USD |
0.0550 USD |
0.0615 USD |
0.0561 USD |
| 2019-05-21 |
0.0518 USD |
68,706.9182 KBC |
0.0518 USD |
0.0465 USD |
0.0570 USD |
0.0570 USD |
| 2019-05-20 |
0.0570 USD |
139,427.0770 KBC |
0.0570 USD |
0.0510 USD |
0.0630 USD |
0.0561 USD |
| 2019-05-19 |
0.0643 USD |
131,130.0168 KBC |
0.0643 USD |
0.0576 USD |
0.0710 USD |
0.0580 USD |
| 2019-05-18 |
0.0579 USD |
6,162.9828 KBC |
0.0579 USD |
0.0506 USD |
0.0652 USD |
0.0652 USD |
| 2019-05-17 |
0.0672 USD |
343,323.9516 KBC |
0.0672 USD |
0.0513 USD |
0.0831 USD |
0.0513 USD |
| 2019-05-16 |
0.0536 USD |
47,867.4258 KBC |
0.0536 USD |
0.0410 USD |
0.0662 USD |
0.0596 USD |
| 2019-05-15 |
0.0422 USD |
14,014.2080 KBC |
0.0422 USD |
0.0392 USD |
0.0453 USD |
0.0453 USD |
| 2019-05-14 |
0.0380 USD |
84,507.0597 KBC |
0.0380 USD |
0.0335 USD |
0.0424 USD |
0.0363 USD |
| 2019-05-13 |
0.0366 USD |
144,593.8373 KBC |
0.0366 USD |
0.0315 USD |
0.0416 USD |
0.0389 USD |
| 2019-05-12 |
0.0353 USD |
70,280.8298 KBC |
0.0353 USD |
0.0315 USD |
0.0390 USD |
0.0319 USD |
| 2019-05-11 |
0.0360 USD |
40,831.5350 KBC |
0.0360 USD |
0.0320 USD |
0.0400 USD |
0.0361 USD |
| 2019-05-10 |
0.0377 USD |
6,829.1976 KBC |
0.0377 USD |
0.0355 USD |
0.0400 USD |
0.0384 USD |
| 2019-05-09 |
0.0385 USD |
6,870.9013 KBC |
0.0385 USD |
0.0360 USD |
0.0410 USD |
0.0381 USD |
| 2019-05-08 |
0.0388 USD |
46,705.6690 KBC |
0.0388 USD |
0.0362 USD |
0.0414 USD |
0.0376 USD |
| 2019-05-07 |
0.0391 USD |
7,709.1089 KBC |
0.0391 USD |
0.0368 USD |
0.0414 USD |
0.0381 USD |
| 2019-05-06 |
0.0384 USD |
53,732.6633 KBC |
0.0384 USD |
0.0354 USD |
0.0415 USD |
0.0390 USD |
| 2019-05-05 |
0.0357 USD |
13,995.8879 KBC |
0.0357 USD |
0.0331 USD |
0.0384 USD |
0.0384 USD |
| 2019-05-04 |
0.0385 USD |
229,931.9473 KBC |
0.0385 USD |
0.0364 USD |
0.0405 USD |
0.0402 USD |
| 2019-05-03 |
0.0385 USD |
224,840.6964 KBC |
0.0385 USD |
0.0364 USD |
0.0405 USD |
0.0390 USD |
| 2019-05-02 |
0.0397 USD |
66,716.2138 KBC |
0.0397 USD |
0.0381 USD |
0.0414 USD |
0.0412 USD |
| 2019-05-01 |
0.0394 USD |
25,826.0496 KBC |
0.0394 USD |
0.0377 USD |
0.0410 USD |
0.0409 USD |
| 2019-04-30 |
0.0385 USD |
39,939.6372 KBC |
0.0385 USD |
0.0360 USD |
0.0410 USD |
0.0391 USD |
| 2019-04-29 |
0.0392 USD |
26,489.8546 KBC |
0.0392 USD |
0.0360 USD |
0.0424 USD |
0.0389 USD |
| 2019-04-28 |
0.0393 USD |
5,850.9853 KBC |
0.0393 USD |
0.0371 USD |
0.0415 USD |
0.0398 USD |
| 2019-04-27 |
0.0419 USD |
143,063.2894 KBC |
0.0419 USD |
0.0395 USD |
0.0443 USD |
0.0416 USD |
| 2019-04-26 |
0.0402 USD |
174,104.4140 KBC |
0.0402 USD |
0.0360 USD |
0.0444 USD |
0.0360 USD |
| 2019-04-25 |
0.0444 USD |
34,803.3802 KBC |
0.0444 USD |
0.0413 USD |
0.0474 USD |
0.0429 USD |
| 2019-04-24 |
0.0460 USD |
13,166.5090 KBC |
0.0460 USD |
0.0419 USD |
0.0500 USD |
0.0465 USD |
| 2019-04-23 |
0.0470 USD |
61,907.0419 KBC |
0.0470 USD |
0.0420 USD |
0.0520 USD |
0.0440 USD |
| 2019-04-22 |
0.0470 USD |
59,969.2122 KBC |
0.0470 USD |
0.0451 USD |
0.0490 USD |
0.0474 USD |
| 2019-04-21 |
0.0485 USD |
116,751.7086 KBC |
0.0485 USD |
0.0442 USD |
0.0527 USD |
0.0475 USD |
| 2019-04-20 |
0.0520 USD |
113,853.1384 KBC |
0.0520 USD |
0.0490 USD |
0.0550 USD |
0.0490 USD |
| 2019-04-19 |
0.0515 USD |
115,139.5688 KBC |
0.0515 USD |
0.0491 USD |
0.0539 USD |
0.0491 USD |
| 2019-04-18 |
0.0514 USD |
34,682.9802 KBC |
0.0514 USD |
0.0490 USD |
0.0538 USD |
0.0490 USD |
| 2019-04-17 |
0.0521 USD |
198,739.9153 KBC |
0.0521 USD |
0.0490 USD |
0.0552 USD |
0.0527 USD |
| 2019-04-16 |
0.0538 USD |
56,523.8248 KBC |
0.0538 USD |
0.0500 USD |
0.0576 USD |
0.0500 USD |
| 2019-04-15 |
0.0486 USD |
416,412.8491 KBC |
0.0486 USD |
0.0355 USD |
0.0617 USD |
0.0516 USD |
| 2019-04-14 |
0.0649 USD |
3,918.6005 KBC |
0.0649 USD |
0.0611 USD |
0.0688 USD |
0.0611 USD |
| 2019-04-13 |
0.0648 USD |
48,726.0499 KBC |
0.0648 USD |
0.0611 USD |
0.0684 USD |
0.0684 USD |
| 2019-04-12 |
0.0624 USD |
52,414.5457 KBC |
0.0624 USD |
0.0598 USD |
0.0650 USD |
0.0650 USD |
| 2019-04-11 |
0.0664 USD |
103,129.4008 KBC |
0.0664 USD |
0.0600 USD |
0.0727 USD |
0.0639 USD |
| 2019-04-10 |
0.0652 USD |
14,571.7852 KBC |
0.0652 USD |
0.0560 USD |
0.0744 USD |
0.0744 USD |
| 2019-04-09 |
0.0653 USD |
259,775.0799 KBC |
0.0653 USD |
0.0556 USD |
0.0749 USD |
0.0586 USD |
| 2019-04-08 |
0.0698 USD |
181,636.2912 KBC |
0.0698 USD |
0.0600 USD |
0.0797 USD |
0.0600 USD |
| 2019-04-07 |
0.0762 USD |
45,600.8846 KBC |
0.0762 USD |
0.0730 USD |
0.0795 USD |
0.0776 USD |
| 2019-04-06 |
0.0825 USD |
6,826.5706 KBC |
0.0825 USD |
0.0764 USD |
0.0887 USD |
0.0770 USD |
| 2019-04-05 |
0.0838 USD |
14,589.0549 KBC |
0.0838 USD |
0.0748 USD |
0.0928 USD |
0.0800 USD |
| 2019-04-04 |
0.0821 USD |
4,324.2250 KBC |
0.0821 USD |
0.0731 USD |
0.0910 USD |
0.0803 USD |
| 2019-04-03 |
0.0867 USD |
27,469.5464 KBC |
0.0867 USD |
0.0808 USD |
0.0926 USD |
0.0852 USD |