Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
0.0186 USD |
3,332.2036 KBC |
0.0186 USD |
0.0182 USD |
0.0191 USD |
0.0191 USD |
| 2019-12-31 |
0.0188 USD |
131,252.6205 KBC |
0.0188 USD |
0.0182 USD |
0.0194 USD |
0.0188 USD |
| 2019-12-30 |
0.0189 USD |
119,478.5410 KBC |
0.0189 USD |
0.0183 USD |
0.0196 USD |
0.0191 USD |
| 2019-12-29 |
0.0188 USD |
7,085.2289 KBC |
0.0188 USD |
0.0182 USD |
0.0193 USD |
0.0193 USD |
| 2019-12-28 |
0.0189 USD |
2,361.7784 KBC |
0.0189 USD |
0.0181 USD |
0.0197 USD |
0.0182 USD |
| 2019-12-27 |
0.0181 USD |
9,387.7852 KBC |
0.0181 USD |
0.0174 USD |
0.0188 USD |
0.0188 USD |
| 2019-12-26 |
0.0176 USD |
24,084.4155 KBC |
0.0176 USD |
0.0170 USD |
0.0183 USD |
0.0179 USD |
| 2019-12-25 |
0.0200 USD |
11,768.1361 KBC |
0.0200 USD |
0.0179 USD |
0.0220 USD |
0.0180 USD |
| 2019-12-24 |
0.0205 USD |
43,560.2723 KBC |
0.0205 USD |
0.0168 USD |
0.0241 USD |
0.0200 USD |
| 2019-12-23 |
0.0185 USD |
82,997.4434 KBC |
0.0185 USD |
0.0160 USD |
0.0210 USD |
0.0169 USD |
| 2019-12-22 |
0.0225 USD |
41,623.0947 KBC |
0.0225 USD |
0.0200 USD |
0.0250 USD |
0.0250 USD |
| 2019-12-21 |
0.0225 USD |
20,634.1142 KBC |
0.0225 USD |
0.0199 USD |
0.0252 USD |
0.0200 USD |
| 2019-12-20 |
0.0205 USD |
13,593.2980 KBC |
0.0205 USD |
0.0190 USD |
0.0221 USD |
0.0199 USD |
| 2019-12-19 |
0.0202 USD |
11,258.5000 KBC |
0.0202 USD |
0.0194 USD |
0.0211 USD |
0.0199 USD |
| 2019-12-18 |
0.0207 USD |
39,226.8914 KBC |
0.0207 USD |
0.0190 USD |
0.0225 USD |
0.0204 USD |
| 2019-12-17 |
0.0218 USD |
24,624.7555 KBC |
0.0218 USD |
0.0201 USD |
0.0235 USD |
0.0215 USD |
| 2019-12-16 |
0.0240 USD |
47,809.2322 KBC |
0.0240 USD |
0.0210 USD |
0.0270 USD |
0.0213 USD |
| 2019-12-15 |
0.0269 USD |
96,035.2260 KBC |
0.0269 USD |
0.0210 USD |
0.0327 USD |
0.0225 USD |
| 2019-12-14 |
0.0323 USD |
48,827.7271 KBC |
0.0323 USD |
0.0297 USD |
0.0350 USD |
0.0308 USD |
| 2019-12-13 |
0.0318 USD |
55,732.1882 KBC |
0.0318 USD |
0.0278 USD |
0.0357 USD |
0.0334 USD |
| 2019-12-12 |
0.0290 USD |
51,827.5988 KBC |
0.0290 USD |
0.0267 USD |
0.0312 USD |
0.0300 USD |
| 2019-12-11 |
0.0263 USD |
9,130.1644 KBC |
0.0263 USD |
0.0250 USD |
0.0276 USD |
0.0276 USD |
| 2019-12-10 |
0.0283 USD |
9,384.5112 KBC |
0.0283 USD |
0.0269 USD |
0.0298 USD |
0.0269 USD |
| 2019-12-09 |
0.0303 USD |
68,281.7018 KBC |
0.0303 USD |
0.0289 USD |
0.0317 USD |
0.0289 USD |
| 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 |