Market [unlinked] / USD
Identifier on Yobit: bgp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-04 |
0.0924 USD |
1,083.5487 |
0.0924 USD |
0.0877 USD |
0.0972 USD |
0.0878 USD |
| 2019-07-03 |
0.0946 USD |
3,552.6495 |
0.0946 USD |
0.0792 USD |
0.1100 USD |
0.0951 USD |
| 2019-07-02 |
0.1293 USD |
21,111.8724 |
0.1293 USD |
0.0900 USD |
0.1686 USD |
0.0971 USD |
| 2019-07-01 |
0.1732 USD |
631.5376 |
0.1732 USD |
0.1352 USD |
0.2111 USD |
0.1352 USD |
| 2019-06-30 |
0.2843 USD |
593.6087 |
0.2843 USD |
0.2200 USD |
0.3486 USD |
0.2200 USD |
| 2019-06-29 |
0.4575 USD |
1,180.3378 |
0.4575 USD |
0.3050 USD |
0.6100 USD |
0.3500 USD |
| 2019-06-28 |
0.3506 USD |
664.6647 |
0.3506 USD |
0.2870 USD |
0.4142 USD |
0.4142 USD |
| 2019-06-27 |
0.3711 USD |
789.2071 |
0.3711 USD |
0.3129 USD |
0.4293 USD |
0.3129 USD |
| 2019-06-26 |
0.4734 USD |
1,874.5623 |
0.4734 USD |
0.3668 USD |
0.5800 USD |
0.4490 USD |
| 2019-06-25 |
0.5320 USD |
3,815.1804 |
0.5320 USD |
0.4513 USD |
0.6128 USD |
0.5446 USD |
| 2019-06-24 |
0.6135 USD |
2,676.7441 |
0.6135 USD |
0.4825 USD |
0.7444 USD |
0.5011 USD |
| 2019-06-23 |
0.6400 USD |
27,796.8162 |
0.6400 USD |
0.3800 USD |
0.9000 USD |
0.7000 USD |
| 2019-06-22 |
0.5389 USD |
13,278.7084 |
0.5389 USD |
0.3777 USD |
0.7000 USD |
0.6600 USD |
| 2019-06-21 |
0.4000 USD |
0.0003 |
0.4000 USD |
0.4000 USD |
0.4000 USD |
0.4000 USD |
| 2019-06-20 |
0.4000 USD |
12.5000 |
0.4000 USD |
0.4000 USD |
0.4000 USD |
0.4000 USD |
| 2019-06-19 |
0.3764 USD |
452.6836 |
0.3764 USD |
0.3374 USD |
0.4155 USD |
0.3374 USD |
| 2019-06-18 |
0.4424 USD |
746.1608 |
0.4424 USD |
0.3048 USD |
0.5800 USD |
0.3763 USD |
| 2019-06-17 |
0.4468 USD |
702.9878 |
0.4468 USD |
0.3158 USD |
0.5778 USD |
0.3158 USD |
| 2019-06-16 |
0.3922 USD |
6,164.1632 |
0.3922 USD |
0.2040 USD |
0.5804 USD |
0.4203 USD |
| 2019-06-15 |
0.3484 USD |
6,038.0195 |
0.3484 USD |
0.1164 USD |
0.5804 USD |
0.2690 USD |
| 2019-06-14 |
0.0886 USD |
221.7128 |
0.0886 USD |
0.0886 USD |
0.0886 USD |
0.0886 USD |
| 2019-06-13 |
0.0939 USD |
531.0538 |
0.0939 USD |
0.0902 USD |
0.0975 USD |
0.0975 USD |
| 2019-06-12 |
0.0799 USD |
0.0000 |
0.0799 USD |
0.0799 USD |
0.0799 USD |
0.0799 USD |
| 2019-06-11 |
0.0799 USD |
0.0000 |
0.0799 USD |
0.0799 USD |
0.0799 USD |
0.0799 USD |
| 2019-06-10 |
0.0798 USD |
48.8461 |
0.0798 USD |
0.0797 USD |
0.0799 USD |
0.0799 USD |
| 2019-06-09 |
0.0739 USD |
72.1552 |
0.0739 USD |
0.0650 USD |
0.0828 USD |
0.0650 USD |
| 2019-06-08 |
0.0452 USD |
0.0000 |
0.0452 USD |
0.0452 USD |
0.0452 USD |
0.0452 USD |
| 2019-06-07 |
0.0452 USD |
0.0000 |
0.0452 USD |
0.0452 USD |
0.0452 USD |
0.0452 USD |
| 2019-06-06 |
0.0452 USD |
0.0000 |
0.0452 USD |
0.0452 USD |
0.0452 USD |
0.0452 USD |
| 2019-06-05 |
0.0452 USD |
11.5010 |
0.0452 USD |
0.0452 USD |
0.0452 USD |
0.0452 USD |
| 2019-06-04 |
0.0670 USD |
77.7110 |
0.0670 USD |
0.0670 USD |
0.0670 USD |
0.0670 USD |
| 2019-06-03 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-06-02 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-06-01 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-05-31 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-05-30 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-05-29 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-05-28 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-05-27 |
0.0451 USD |
0.0000 |
0.0451 USD |
0.0451 USD |
0.0451 USD |
0.0451 USD |
| 2019-05-26 |
0.0536 USD |
460.6834 |
0.0536 USD |
0.0451 USD |
0.0621 USD |
0.0451 USD |
| 2019-05-25 |
0.0621 USD |
0.0000 |
0.0621 USD |
0.0621 USD |
0.0621 USD |
0.0621 USD |
| 2019-05-24 |
0.0621 USD |
0.0000 |
0.0621 USD |
0.0621 USD |
0.0621 USD |
0.0621 USD |
| 2019-05-23 |
0.0621 USD |
0.0000 |
0.0621 USD |
0.0621 USD |
0.0621 USD |
0.0621 USD |
| 2019-05-22 |
0.0621 USD |
0.0000 |
0.0621 USD |
0.0621 USD |
0.0621 USD |
0.0621 USD |
| 2019-05-21 |
0.0615 USD |
116.8587 |
0.0615 USD |
0.0609 USD |
0.0621 USD |
0.0621 USD |
| 2019-05-20 |
0.0600 USD |
0.0000 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |
| 2019-05-19 |
0.0600 USD |
0.0000 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |
| 2019-05-18 |
0.0600 USD |
0.0000 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |
| 2019-05-17 |
0.0600 USD |
1.5877 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |
| 2019-05-16 |
0.0600 USD |
226.1659 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |