Identifier on Yobit: kbc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-15 |
0.0935 USD |
83,467.4293 KBC |
0.0935 USD |
0.0851 USD |
0.1019 USD |
0.0960 USD |
| 2019-06-14 |
0.0854 USD |
76,722.1162 KBC |
0.0854 USD |
0.0708 USD |
0.0999 USD |
0.0910 USD |
| 2019-06-13 |
0.0732 USD |
109,211.9113 KBC |
0.0732 USD |
0.0583 USD |
0.0880 USD |
0.0760 USD |
| 2019-06-12 |
0.0613 USD |
110,027.0014 KBC |
0.0613 USD |
0.0587 USD |
0.0640 USD |
0.0620 USD |
| 2019-06-11 |
0.0595 USD |
21,891.5621 KBC |
0.0595 USD |
0.0570 USD |
0.0619 USD |
0.0592 USD |
| 2019-06-10 |
0.0596 USD |
12,616.6050 KBC |
0.0596 USD |
0.0570 USD |
0.0622 USD |
0.0592 USD |
| 2019-06-09 |
0.0602 USD |
21,378.6857 KBC |
0.0602 USD |
0.0581 USD |
0.0622 USD |
0.0592 USD |
| 2019-06-08 |
0.0573 USD |
100,930.1129 KBC |
0.0573 USD |
0.0522 USD |
0.0623 USD |
0.0622 USD |
| 2019-06-07 |
0.0600 USD |
22,311.6296 KBC |
0.0600 USD |
0.0580 USD |
0.0620 USD |
0.0608 USD |
| 2019-06-06 |
0.0535 USD |
199,025.8946 KBC |
0.0535 USD |
0.0490 USD |
0.0580 USD |
0.0580 USD |
| 2019-06-05 |
0.0537 USD |
195,781.2730 KBC |
0.0537 USD |
0.0490 USD |
0.0585 USD |
0.0490 USD |
| 2019-06-04 |
0.0578 USD |
74,299.8164 KBC |
0.0578 USD |
0.0503 USD |
0.0652 USD |
0.0503 USD |
| 2019-06-03 |
0.0581 USD |
29,336.1246 KBC |
0.0581 USD |
0.0562 USD |
0.0600 USD |
0.0575 USD |
| 2019-06-02 |
0.0571 USD |
5,475.6465 KBC |
0.0571 USD |
0.0555 USD |
0.0587 USD |
0.0560 USD |
| 2019-06-01 |
0.0541 USD |
794,234.8555 KBC |
0.0541 USD |
0.0493 USD |
0.0590 USD |
0.0553 USD |
| 2019-05-31 |
0.0461 USD |
64,811.4393 KBC |
0.0461 USD |
0.0396 USD |
0.0525 USD |
0.0521 USD |
| 2019-05-30 |
0.0522 USD |
77,813.2951 KBC |
0.0522 USD |
0.0475 USD |
0.0568 USD |
0.0475 USD |
| 2019-05-29 |
0.0543 USD |
32,183.1015 KBC |
0.0543 USD |
0.0518 USD |
0.0568 USD |
0.0568 USD |
| 2019-05-28 |
0.0567 USD |
112,409.5879 KBC |
0.0567 USD |
0.0533 USD |
0.0600 USD |
0.0551 USD |
| 2019-05-27 |
0.0577 USD |
29,086.0456 KBC |
0.0577 USD |
0.0533 USD |
0.0620 USD |
0.0600 USD |
| 2019-05-26 |
0.0581 USD |
40,416.4066 KBC |
0.0581 USD |
0.0533 USD |
0.0630 USD |
0.0533 USD |
| 2019-05-25 |
0.0594 USD |
7,325.8581 KBC |
0.0594 USD |
0.0570 USD |
0.0618 USD |
0.0615 USD |
| 2019-05-24 |
0.0560 USD |
13,241.2308 KBC |
0.0560 USD |
0.0520 USD |
0.0600 USD |
0.0600 USD |
| 2019-05-23 |
0.0545 USD |
17,727.4443 KBC |
0.0545 USD |
0.0520 USD |
0.0570 USD |
0.0559 USD |
| 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 |