Market [unlinked] / USD
Identifier on Yobit: micro_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-14 |
0.0159 USD |
2,443.0550 |
0.0159 USD |
0.0144 USD |
0.0174 USD |
0.0170 USD |
| 2019-06-13 |
0.0144 USD |
16,335.2839 |
0.0144 USD |
0.0095 USD |
0.0193 USD |
0.0150 USD |
| 2019-06-12 |
0.0198 USD |
6,203.1801 |
0.0198 USD |
0.0165 USD |
0.0231 USD |
0.0165 USD |
| 2019-06-11 |
0.0202 USD |
1,359.7369 |
0.0202 USD |
0.0202 USD |
0.0202 USD |
0.0202 USD |
| 2019-06-10 |
0.0228 USD |
2,095.9089 |
0.0228 USD |
0.0200 USD |
0.0255 USD |
0.0201 USD |
| 2019-06-09 |
0.0226 USD |
863.0150 |
0.0226 USD |
0.0210 USD |
0.0242 USD |
0.0218 USD |
| 2019-06-08 |
0.0233 USD |
2,040.0455 |
0.0233 USD |
0.0210 USD |
0.0255 USD |
0.0210 USD |
| 2019-06-07 |
0.0227 USD |
2,372.3031 |
0.0227 USD |
0.0200 USD |
0.0254 USD |
0.0200 USD |
| 2019-06-06 |
0.0213 USD |
137.7745 |
0.0213 USD |
0.0200 USD |
0.0226 USD |
0.0200 USD |
| 2019-06-05 |
0.0203 USD |
5,320.0704 |
0.0203 USD |
0.0180 USD |
0.0227 USD |
0.0226 USD |
| 2019-06-04 |
0.0202 USD |
3,138.1588 |
0.0202 USD |
0.0186 USD |
0.0219 USD |
0.0192 USD |
| 2019-06-03 |
0.0219 USD |
98.7434 |
0.0219 USD |
0.0219 USD |
0.0219 USD |
0.0219 USD |
| 2019-06-02 |
0.0218 USD |
50.0000 |
0.0218 USD |
0.0218 USD |
0.0218 USD |
0.0218 USD |
| 2019-06-01 |
0.0223 USD |
6,779.7750 |
0.0223 USD |
0.0200 USD |
0.0246 USD |
0.0246 USD |
| 2019-05-31 |
0.0246 USD |
389.0634 |
0.0246 USD |
0.0246 USD |
0.0247 USD |
0.0246 USD |
| 2019-05-30 |
0.0262 USD |
23,021.7527 |
0.0262 USD |
0.0250 USD |
0.0274 USD |
0.0250 USD |
| 2019-05-29 |
0.0274 USD |
5,164.9320 |
0.0274 USD |
0.0253 USD |
0.0294 USD |
0.0254 USD |
| 2019-05-28 |
0.0270 USD |
4,737.3677 |
0.0270 USD |
0.0245 USD |
0.0295 USD |
0.0295 USD |
| 2019-05-27 |
0.0272 USD |
1,821.7309 |
0.0272 USD |
0.0249 USD |
0.0295 USD |
0.0295 USD |
| 2019-05-26 |
0.0242 USD |
3,619.3527 |
0.0242 USD |
0.0225 USD |
0.0259 USD |
0.0259 USD |
| 2019-05-25 |
0.0238 USD |
5,039.3394 |
0.0238 USD |
0.0225 USD |
0.0251 USD |
0.0225 USD |
| 2019-05-24 |
0.0237 USD |
650.7685 |
0.0237 USD |
0.0224 USD |
0.0251 USD |
0.0225 USD |
| 2019-05-23 |
0.0229 USD |
753.4077 |
0.0229 USD |
0.0215 USD |
0.0243 USD |
0.0239 USD |
| 2019-05-22 |
0.0233 USD |
1,342.8785 |
0.0233 USD |
0.0215 USD |
0.0251 USD |
0.0215 USD |
| 2019-05-21 |
0.0215 USD |
30.3703 |
0.0215 USD |
0.0215 USD |
0.0215 USD |
0.0215 USD |
| 2019-05-20 |
0.0205 USD |
1,499.2485 |
0.0205 USD |
0.0189 USD |
0.0222 USD |
0.0222 USD |
| 2019-05-19 |
0.0203 USD |
1,180.1529 |
0.0203 USD |
0.0190 USD |
0.0217 USD |
0.0190 USD |
| 2019-05-18 |
0.0195 USD |
346.8432 |
0.0195 USD |
0.0173 USD |
0.0217 USD |
0.0217 USD |
| 2019-05-17 |
0.0198 USD |
1,521.0720 |
0.0198 USD |
0.0145 USD |
0.0251 USD |
0.0145 USD |
| 2019-05-16 |
0.0234 USD |
9,165.9510 |
0.0234 USD |
0.0216 USD |
0.0251 USD |
0.0216 USD |
| 2019-05-15 |
0.0234 USD |
5,251.7080 |
0.0234 USD |
0.0215 USD |
0.0252 USD |
0.0251 USD |
| 2019-05-14 |
0.0198 USD |
9,473.6340 |
0.0198 USD |
0.0170 USD |
0.0225 USD |
0.0182 USD |
| 2019-05-13 |
0.0179 USD |
8,752.7773 |
0.0179 USD |
0.0170 USD |
0.0187 USD |
0.0170 USD |
| 2019-05-12 |
0.0168 USD |
6,124.3804 |
0.0168 USD |
0.0144 USD |
0.0193 USD |
0.0167 USD |
| 2019-05-11 |
0.0172 USD |
48.2027 |
0.0172 USD |
0.0168 USD |
0.0175 USD |
0.0175 USD |
| 2019-05-10 |
0.0173 USD |
165.8358 |
0.0173 USD |
0.0157 USD |
0.0190 USD |
0.0171 USD |
| 2019-05-09 |
0.0144 USD |
9,125.6906 |
0.0144 USD |
0.0124 USD |
0.0165 USD |
0.0165 USD |
| 2019-05-08 |
0.0133 USD |
7,235.6941 |
0.0133 USD |
0.0124 USD |
0.0142 USD |
0.0124 USD |
| 2019-05-07 |
0.0140 USD |
1,114.5485 |
0.0140 USD |
0.0131 USD |
0.0150 USD |
0.0150 USD |
| 2019-05-06 |
0.0134 USD |
17,606.7276 |
0.0134 USD |
0.0118 USD |
0.0150 USD |
0.0131 USD |
| 2019-05-05 |
0.0128 USD |
1,310.1984 |
0.0128 USD |
0.0118 USD |
0.0138 USD |
0.0131 USD |
| 2019-05-04 |
0.0115 USD |
7,235.0696 |
0.0115 USD |
0.0100 USD |
0.0130 USD |
0.0100 USD |
| 2019-05-03 |
0.0115 USD |
7,246.3769 |
0.0115 USD |
0.0100 USD |
0.0130 USD |
0.0100 USD |
| 2019-05-02 |
0.0111 USD |
8,337.7431 |
0.0111 USD |
0.0095 USD |
0.0127 USD |
0.0127 USD |
| 2019-05-01 |
0.0118 USD |
1,812.8563 |
0.0118 USD |
0.0110 USD |
0.0127 USD |
0.0127 USD |
| 2019-04-30 |
0.0100 USD |
8,680.4221 |
0.0100 USD |
0.0090 USD |
0.0110 USD |
0.0090 USD |
| 2019-04-29 |
0.0118 USD |
650.9567 |
0.0118 USD |
0.0115 USD |
0.0120 USD |
0.0115 USD |
| 2019-04-28 |
0.0113 USD |
2,065.4481 |
0.0113 USD |
0.0097 USD |
0.0130 USD |
0.0097 USD |
| 2019-04-27 |
0.0111 USD |
1,541.0034 |
0.0111 USD |
0.0096 USD |
0.0126 USD |
0.0100 USD |
| 2019-04-26 |
0.0110 USD |
345.4375 |
0.0110 USD |
0.0096 USD |
0.0123 USD |
0.0096 USD |